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 |
|---|---|---|---|---|---|
| 2026/01/09 | 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 |
| 2025/05/16 | 7,630 | 7,700 | 7,240 | 7,300 | 756,600 |
| 2025/05/15 | 7,400 | 7,680 | 7,220 | 7,670 | 1,033,700 |
| 2025/05/14 | 8,040 | 8,170 | 7,140 | 7,360 | 1,721,800 |
| 2025/05/13 | 7,690 | 7,920 | 7,670 | 7,890 | 898,900 |
| 2025/05/12 | 7,180 | 7,460 | 7,140 | 7,430 | 536,800 |
| 2025/05/09 | 7,200 | 7,260 | 7,100 | 7,180 | 329,400 |
| 2025/05/08 | 6,890 | 7,270 | 6,850 | 7,140 | 807,800 |
| 2025/05/07 | 6,800 | 6,870 | 6,660 | 6,740 | 351,100 |
| 2025/05/02 | 6,880 | 7,020 | 6,700 | 6,760 | 455,900 |
| 2025/05/01 | 6,700 | 6,990 | 6,700 | 6,950 | 462,200 |
| 2025/04/30 | 6,600 | 6,720 | 6,580 | 6,680 | 282,000 |
| 2025/04/28 | 6,890 | 6,890 | 6,590 | 6,650 | 481,300 |
| 2025/04/25 | 6,510 | 6,800 | 6,480 | 6,760 | 517,100 |
| 2025/04/24 | 6,460 | 6,590 | 6,320 | 6,370 | 379,200 |
| 2025/04/23 | 6,480 | 6,550 | 6,250 | 6,360 | 464,600 |
| 2025/04/22 | 6,180 | 6,330 | 6,170 | 6,330 | 283,100 |
| 2025/04/21 | 6,100 | 6,500 | 6,090 | 6,280 | 676,300 |
| 2025/04/18 | 6,120 | 6,240 | 6,070 | 6,110 | 365,400 |
| 2025/04/17 | 6,100 | 6,300 | 6,050 | 6,280 | 517,400 |
| 2025/04/16 | 6,470 | 6,510 | 6,060 | 6,130 | 665,400 |
| 2025/04/15 | 6,480 | 6,650 | 6,410 | 6,570 | 464,200 |
| 2025/04/14 | 6,290 | 6,580 | 6,230 | 6,480 | 616,000 |
| 2025/04/11 | 5,900 | 6,230 | 5,790 | 6,190 | 446,100 |
| 2025/04/10 | 6,400 | 6,410 | 6,000 | 6,100 | 662,400 |
| 2025/04/09 | 5,700 | 5,720 | 5,370 | 5,500 | 623,100 |
| 2025/04/08 | 5,800 | 6,080 | 5,800 | 5,950 | 520,900 |
| 2025/04/07 | 5,200 | 5,440 | 5,060 | 5,220 | 807,900 |
| 2025/04/04 | 6,250 | 6,300 | 5,900 | 6,040 | 738,500 |
| 2025/04/03 | 6,550 | 6,680 | 6,450 | 6,550 | 533,200 |
| 2025/04/02 | 6,890 | 7,090 | 6,800 | 7,000 | 368,500 |
| 2025/04/01 | 7,130 | 7,200 | 6,830 | 6,840 | 469,700 |
| 2025/03/31 | 6,870 | 7,250 | 6,760 | 7,040 | 738,300 |
| 2025/03/28 | 7,270 | 7,280 | 7,090 | 7,100 | 379,100 |
| 2025/03/27 | 7,550 | 7,640 | 7,450 | 7,490 | 496,600 |
| 2025/03/26 | 7,690 | 7,760 | 7,570 | 7,730 | 334,000 |
| 2025/03/25 | 7,950 | 8,090 | 7,610 | 7,620 | 547,500 |
| 2025/03/24 | 7,930 | 8,020 | 7,660 | 7,700 | 590,900 |
| 2025/03/21 | 7,630 | 8,030 | 7,510 | 7,990 | 1,292,300 |
| 2025/03/19 | 7,250 | 7,560 | 7,130 | 7,430 | 908,400 |
| 2025/03/18 | 7,410 | 7,410 | 7,290 | 7,290 | 428,500 |