日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

芝浦メカトロニクス(6590)の株価時系列情報

芝浦メカトロニクス(6590)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/03/11 4,895 4,925 4,795 4,820 1,314,600
2026/03/10 4,875 5,000 4,740 4,800 1,279,000
2026/03/09 4,920 4,980 4,430 4,550 2,875,900
2026/03/06 5,060 5,240 4,985 5,220 1,195,600
2026/03/05 5,100 5,430 5,080 5,230 1,412,600
2026/03/04 5,080 5,280 4,820 4,975 1,668,000
2026/03/03 5,680 6,030 5,310 5,310 2,272,300
2026/03/02 5,480 5,590 5,320 5,590 2,282,200
2026/02/27 5,730 5,890 5,550 5,780 2,437,900
2026/02/26 6,070 6,230 5,350 6,000 2,702,900
2026/02/26 1 -> 5.00 分割
2026/02/25 28,080 29,020 27,700 28,400 550,700
2026/02/24 28,170 28,430 26,930 27,080 383,100
2026/02/20 26,410 28,320 26,290 27,930 632,200
2026/02/19 26,500 27,130 26,060 26,630 416,500
2026/02/18 24,800 25,980 24,660 25,700 377,100
2026/02/17 24,250 24,550 23,260 24,300 389,000
2026/02/16 25,590 25,990 24,120 24,230 480,600
2026/02/13 25,250 26,260 24,720 25,510 447,300
2026/02/12 25,790 26,180 24,800 25,630 408,800
2026/02/10 26,990 26,990 24,940 25,190 648,800
2026/02/09 26,690 27,250 25,830 26,600 596,800
2026/02/06 25,980 26,980 25,190 25,370 1,247,700
2026/02/05 23,000 27,980 22,560 27,980 494,000
2026/02/04 23,790 24,070 23,310 23,530 435,100
2026/02/03 23,480 24,030 23,010 24,010 459,400
2026/02/02 23,180 24,030 22,200 22,370 512,000
2026/01/30 23,790 23,930 23,080 23,420 484,300
2026/01/29 25,550 25,550 23,420 23,810 778,800
2026/01/28 26,970 26,990 24,550 25,050 762,000
2026/01/27 26,600 26,790 25,770 26,510 410,800
2026/01/26 27,600 27,890 26,350 26,550 522,400
2026/01/23 27,700 28,620 27,160 27,870 665,000
2026/01/22 26,590 28,000 25,900 27,660 727,200
2026/01/21 24,470 26,390 24,410 25,760 587,500
2026/01/20 25,320 25,490 24,500 24,970 559,900
2026/01/19 24,170 24,820 23,680 24,820 364,200
2026/01/16 24,560 24,620 23,420 24,150 522,900
2026/01/15 23,640 24,560 23,090 24,370 499,800
2026/01/14 22,600 24,740 22,600 24,140 619,000
2026/01/13 22,800 23,100 22,310 22,580 594,400
2026/01/09 20,220 21,500 20,100 21,280 414,300
2026/01/08 21,210 21,610 20,350 20,470 349,300
2026/01/07 21,510 21,740 20,780 20,830 469,700
2026/01/06 20,090 21,040 19,950 20,880 624,400
2026/01/05 19,570 19,750 19,260 19,370 349,900
2025/12/30 18,570 19,220 18,390 18,940 258,700
2025/12/29 19,630 19,640 18,790 18,870 423,400
2025/12/26 18,680 19,480 18,580 19,450 377,100
2025/12/25 18,520 19,030 18,400 18,610 233,300
2025/12/24 18,490 18,990 18,310 18,660 326,800
2025/12/23 18,190 18,490 18,070 18,280 263,200
2025/12/22 18,190 18,780 18,040 18,300 693,200
2025/12/19 16,720 16,820 16,520 16,790 376,300
2025/12/18 16,730 17,220 16,120 16,570 593,900
2025/12/17 17,150 17,840 16,900 17,800 286,200
2025/12/16 17,500 17,780 16,840 17,130 468,900
2025/12/15 17,370 17,860 17,070 17,790 397,100
2025/12/12 18,180 18,180 17,740 18,170 322,500
2025/12/11 17,590 18,220 17,530 17,910 370,500
2025/12/10 17,810 18,000 17,360 17,380 188,700
2025/12/09 18,010 18,250 17,800 17,860 228,400
2025/12/08 17,600 18,120 17,160 18,050 351,200
2025/12/05 17,210 17,620 17,150 17,600 227,400
2025/12/04 17,400 17,630 17,140 17,210 274,600
2025/12/03 16,800 17,380 16,750 17,200 390,000
2025/12/02 17,240 17,400 16,700 16,890 285,100
2025/12/01 17,600 17,800 17,070 17,100 369,100
2025/11/28 16,600 17,640 16,530 17,510 515,400
2025/11/27 16,230 16,770 16,100 16,510 417,500
2025/11/26 15,360 15,730 15,300 15,480 276,700
2025/11/25 15,470 15,890 15,040 15,250 414,700
2025/11/21 15,160 15,380 14,780 14,860 590,400
2025/11/20 16,650 16,650 15,560 15,900 480,000
2025/11/19 15,100 15,290 14,400 15,090 615,600
2025/11/18 16,400 16,400 15,400 15,500 504,600
2025/11/17 16,640 17,300 16,540 16,960 444,400
2025/11/14 16,400 17,150 16,170 16,490 488,100
2025/11/13 16,360 17,740 16,200 17,560 703,500
2025/11/12 15,850 16,390 15,360 16,340 504,300
2025/11/11 17,310 17,630 16,240 16,380 452,300
2025/11/10 16,450 17,490 16,440 17,110 724,500
2025/11/07 17,890 18,110 15,780 16,310 1,318,500
2025/11/06 17,200 18,600 16,520 17,900 1,364,100
2025/11/05 16,450 16,830 15,630 16,830 882,400
2025/11/04 18,230 18,340 17,580 17,710 586,500
2025/10/31 17,020 18,330 16,990 18,270 943,700
2025/10/30 17,100 17,560 16,830 17,240 754,500
2025/10/29 17,350 17,490 16,970 17,270 444,300
2025/10/28 16,990 17,490 16,680 16,800 487,200
2025/10/27 17,120 17,340 16,580 17,020 621,900
2025/10/24 17,010 17,020 16,320 16,720 483,200
2025/10/23 16,260 16,730 16,170 16,240 547,200
2025/10/22 17,600 17,660 16,720 16,840 966,900
2025/10/21 18,120 18,320 17,670 17,840 713,200
2025/10/20 18,480 18,680 17,750 18,120 946,900
2025/10/17 18,500 18,830 17,960 18,230 1,121,500
2025/10/16 17,870 19,090 17,520 19,060 1,658,700
2025/10/15 15,880 17,530 15,780 17,470 1,143,500
2025/10/14 17,020 17,600 15,880 15,900 1,286,800
2025/10/10 16,060 17,440 16,020 17,340 1,366,000
2025/10/09 15,300 17,280 15,250 16,740 1,501,800
2025/10/08 14,200 15,050 14,110 14,910 411,500
2025/10/07 14,810 15,100 14,600 14,800 557,400
2025/10/06 14,500 14,880 14,370 14,550 575,700
2025/10/03 14,020 14,330 13,790 14,110 473,700
2025/10/02 13,850 14,250 13,640 14,020 786,000
2025/10/01 13,080 13,630 13,020 13,030 754,000
2025/09/30 12,820 13,390 12,710 13,080 559,500
2025/09/29 12,340 12,750 12,300 12,700 278,800
2025/09/26 12,950 12,970 12,290 12,340 510,800
2025/09/25 13,220 13,290 12,930 13,050 407,500
2025/09/24 12,080 13,240 12,070 13,220 921,000
2025/09/22 12,240 12,470 12,040 12,200 439,700
2025/09/19 12,520 12,530 11,910 12,290 739,700
2025/09/18 11,300 12,270 11,250 12,100 741,700
2025/09/17 11,380 11,570 11,190 11,190 304,200
2025/09/16 11,600 11,820 11,290 11,530 405,300
2025/09/12 11,550 11,740 11,360 11,460 339,700
2025/09/11 11,480 11,650 11,320 11,460 461,900
2025/09/10 11,550 11,720 11,160 11,350 440,000
2025/09/09 10,520 11,400 10,470 11,280 961,000
2025/09/08 10,560 10,580 10,290 10,380 344,600
2025/09/05 10,110 10,430 10,100 10,300 361,800
2025/09/04 9,960 10,170 9,930 9,980 251,400
2025/09/03 10,340 10,450 10,100 10,100 347,100
2025/09/02 10,460 10,720 10,310 10,490 280,000
2025/09/01 10,660 10,690 10,150 10,450 567,100
2025/08/29 10,790 11,140 10,450 11,110 651,100
2025/08/28 9,830 10,860 9,730 10,750 1,052,700
2025/08/27 10,000 10,050 9,770 9,920 312,600
2025/08/26 9,600 9,960 9,600 9,850 492,000
2025/08/25 9,590 9,720 9,520 9,520 401,400
2025/08/22 9,450 9,630 9,350 9,350 250,300
2025/08/21 9,330 9,540 9,320 9,450 217,000
2025/08/20 9,500 9,600 9,380 9,450 353,800
2025/08/19 9,820 9,820 9,590 9,630 224,500
2025/08/18 9,760 9,830 9,620 9,720 241,200
2025/08/15 9,750 9,870 9,610 9,760 256,200
2025/08/14 9,980 10,020 9,770 9,790 270,600
2025/08/13 10,300 10,430 9,980 10,030 483,000
2025/08/12 9,710 10,280 9,660 10,150 676,700
2025/08/08 9,620 9,760 9,440 9,600 624,800
2025/08/07 9,760 10,000 9,270 9,320 1,322,700
2025/08/06 10,150 10,890 9,890 10,280 1,030,200
2025/08/05 10,530 10,570 10,230 10,230 424,100
2025/08/04 10,380 10,600 10,310 10,590 310,000
2025/08/01 10,490 10,670 10,120 10,610 606,300
2025/07/31 10,490 10,830 10,410 10,790 511,100
2025/07/30 10,460 10,500 10,200 10,400 323,300
2025/07/29 10,250 10,360 10,180 10,220 209,400
2025/07/28 10,750 10,760 10,140 10,260 636,100
2025/07/25 10,400 10,840 10,380 10,810 767,000
2025/07/24 10,760 10,760 10,300 10,300 620,000
2025/07/23 10,770 10,840 10,490 10,640 383,700
2025/07/22 10,500 10,830 10,400 10,690 414,200
2025/07/18 10,570 10,710 10,130 10,450 615,100
2025/07/17 10,500 10,640 10,240 10,640 318,700
2025/07/16 10,680 10,760 10,430 10,540 343,700
2025/07/15 10,450 10,680 10,330 10,660 296,200
2025/07/14 10,350 10,630 10,310 10,470 258,300
2025/07/11 10,500 10,540 10,230 10,270 263,600
2025/07/10 10,600 10,650 10,400 10,460 315,000
2025/07/09 10,870 10,880 10,540 10,650 304,300
2025/07/08 10,330 10,890 10,210 10,720 449,300
2025/07/07 10,650 10,680 10,200 10,390 380,800
2025/07/04 10,700 10,750 10,480 10,570 323,200
2025/07/03 10,700 10,740 10,430 10,580 441,900
2025/07/02 10,530 10,690 10,400 10,520 734,000
2025/07/01 10,730 11,130 10,680 11,040 648,700
2025/06/30 11,030 11,250 10,780 10,900 776,400
2025/06/27 10,500 11,330 10,450 10,920 1,175,000
2025/06/26 10,220 10,440 10,090 10,350 597,600
2025/06/25 9,900 10,080 9,770 9,930 496,700
2025/06/24 9,750 9,870 9,550 9,780 501,100
2025/06/23 9,440 9,510 9,200 9,480 484,000
2025/06/20 8,990 9,700 8,970 9,570 1,022,600
2025/06/19 9,220 9,260 9,000 9,000 330,300
2025/06/18 9,150 9,260 9,020 9,160 597,900
2025/06/17 9,180 9,460 9,080 9,360 801,600
2025/06/16 8,560 9,130 8,490 9,120 776,900
2025/06/13 8,680 8,740 8,270 8,510 491,300
2025/06/12 8,490 8,680 8,450 8,660 578,200
2025/06/11 8,130 8,630 8,060 8,550 903,800
2025/06/10 8,120 8,380 7,990 7,990 486,700
2025/06/09 8,000 8,080 7,900 7,970 276,600
2025/06/06 8,070 8,150 7,870 7,870 278,600
2025/06/05 8,090 8,330 7,970 8,030 556,600
2025/06/04 8,000 8,070 7,820 7,980 552,400
2025/06/03 7,770 7,920 7,690 7,700 512,500
2025/06/02 8,080 8,100 7,780 7,800 454,100
2025/05/30 8,160 8,380 8,120 8,180 461,100
2025/05/29 8,050 8,350 7,940 8,350 842,500
2025/05/28 7,920 7,970 7,740 7,820 370,700
2025/05/27 7,840 7,900 7,670 7,830 452,600
2025/05/26 7,550 7,920 7,530 7,910 485,700
2025/05/23 7,400 7,660 7,400 7,610 446,100
2025/05/22 7,200 7,450 7,120 7,420 462,500
2025/05/21 7,080 7,600 7,060 7,320 684,700
2025/05/20 7,070 7,250 7,030 7,110 395,900
2025/05/19 7,150 7,210 7,000 7,060 437,300

このページの先頭へ