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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/17 | 7,500 | 7,500 | 7,290 | 7,340 | 373,400 |
| 2025/03/14 | 7,230 | 7,420 | 7,170 | 7,390 | 324,700 |
| 2025/03/13 | 7,250 | 7,460 | 7,180 | 7,230 | 466,000 |
| 2025/03/12 | 7,070 | 7,190 | 7,030 | 7,120 | 316,000 |
| 2025/03/11 | 7,020 | 7,140 | 6,900 | 7,100 | 555,700 |
| 2025/03/10 | 7,070 | 7,370 | 7,020 | 7,280 | 548,000 |
| 2025/03/07 | 7,040 | 7,230 | 7,020 | 7,020 | 501,300 |
| 2025/03/06 | 7,350 | 7,360 | 7,090 | 7,280 | 535,400 |
| 2025/03/05 | 7,400 | 7,440 | 7,190 | 7,200 | 639,000 |
| 2025/03/04 | 7,650 | 7,660 | 7,250 | 7,350 | 814,100 |
| 2025/03/03 | 8,150 | 8,150 | 7,790 | 7,800 | 796,900 |
| 2025/02/28 | 8,230 | 8,320 | 7,960 | 8,090 | 905,500 |
| 2025/02/27 | 8,980 | 9,070 | 8,580 | 8,600 | 543,200 |
| 2025/02/26 | 8,750 | 9,050 | 8,700 | 8,900 | 618,000 |
| 2025/02/25 | 9,010 | 9,350 | 8,730 | 8,770 | 1,125,000 |
| 2025/02/21 | 8,940 | 9,250 | 8,930 | 9,160 | 371,100 |
| 2025/02/20 | 8,980 | 9,120 | 8,660 | 9,090 | 762,200 |
| 2025/02/19 | 9,290 | 9,520 | 9,220 | 9,230 | 454,600 |
| 2025/02/18 | 9,560 | 9,750 | 9,300 | 9,310 | 493,300 |
| 2025/02/17 | 9,130 | 9,600 | 9,130 | 9,520 | 552,200 |
| 2025/02/14 | 9,260 | 9,340 | 8,980 | 9,100 | 433,200 |
| 2025/02/13 | 9,420 | 9,600 | 9,210 | 9,280 | 563,600 |
| 2025/02/12 | 9,250 | 9,360 | 8,950 | 9,270 | 871,700 |
| 2025/02/10 | 8,900 | 9,550 | 8,900 | 9,250 | 1,046,200 |
| 2025/02/07 | 8,590 | 9,830 | 8,550 | 9,200 | 2,577,100 |
| 2025/02/06 | 8,550 | 8,900 | 7,840 | 8,480 | 1,844,100 |
| 2025/02/05 | 8,400 | 8,510 | 8,260 | 8,450 | 602,800 |
| 2025/02/04 | 8,030 | 8,330 | 7,990 | 8,270 | 609,400 |
| 2025/02/03 | 8,070 | 8,200 | 7,890 | 7,930 | 511,600 |
| 2025/01/31 | 8,280 | 8,300 | 8,150 | 8,220 | 328,000 |
| 2025/01/30 | 8,170 | 8,350 | 8,000 | 8,160 | 520,600 |
| 2025/01/29 | 8,250 | 8,290 | 7,980 | 8,200 | 667,300 |
| 2025/01/28 | 8,050 | 8,320 | 7,920 | 8,030 | 950,000 |
| 2025/01/27 | 9,140 | 9,140 | 8,340 | 8,390 | 1,095,900 |
| 2025/01/24 | 9,670 | 9,720 | 9,140 | 9,180 | 1,011,700 |
| 2025/01/23 | 10,240 | 10,340 | 9,620 | 9,790 | 726,100 |
| 2025/01/22 | 9,770 | 10,130 | 9,730 | 10,040 | 1,066,100 |
| 2025/01/21 | 9,400 | 9,650 | 9,340 | 9,520 | 901,300 |
| 2025/01/20 | 8,840 | 9,400 | 8,760 | 9,250 | 1,009,000 |
| 2025/01/17 | 8,350 | 8,840 | 8,320 | 8,760 | 1,007,400 |
| 2025/01/16 | 7,840 | 8,550 | 7,810 | 8,450 | 794,700 |
| 2025/01/15 | 7,950 | 7,960 | 7,630 | 7,690 | 528,300 |
| 2025/01/14 | 8,410 | 8,430 | 7,810 | 7,940 | 806,000 |
| 2025/01/10 | 8,530 | 8,820 | 8,510 | 8,560 | 357,200 |
| 2025/01/09 | 8,690 | 8,730 | 8,460 | 8,660 | 414,600 |
| 2025/01/08 | 8,400 | 8,790 | 8,320 | 8,700 | 396,000 |
| 2025/01/07 | 8,640 | 8,850 | 8,440 | 8,530 | 820,900 |
| 2025/01/06 | 8,070 | 8,350 | 8,000 | 8,340 | 542,200 |
| 2024/12/30 | 8,190 | 8,270 | 7,970 | 8,000 | 297,900 |
| 2024/12/27 | 8,090 | 8,180 | 7,970 | 8,140 | 249,400 |
| 2024/12/26 | 8,070 | 8,160 | 8,000 | 8,020 | 261,000 |
| 2024/12/25 | 8,230 | 8,230 | 8,030 | 8,090 | 246,400 |
| 2024/12/24 | 8,110 | 8,180 | 7,960 | 8,170 | 418,600 |
| 2024/12/23 | 7,730 | 8,080 | 7,660 | 8,080 | 406,100 |
| 2024/12/20 | 7,830 | 7,890 | 7,670 | 7,710 | 358,000 |
| 2024/12/19 | 7,720 | 7,960 | 7,660 | 7,850 | 280,700 |
| 2024/12/18 | 7,880 | 8,100 | 7,850 | 7,870 | 302,100 |
| 2024/12/17 | 7,980 | 8,040 | 7,800 | 7,960 | 322,600 |
| 2024/12/16 | 7,910 | 8,050 | 7,870 | 7,880 | 307,400 |
| 2024/12/13 | 7,870 | 8,100 | 7,660 | 7,880 | 534,300 |
| 2024/12/12 | 8,170 | 8,170 | 7,910 | 7,950 | 412,900 |
| 2024/12/11 | 8,050 | 8,100 | 7,820 | 7,940 | 570,300 |
| 2024/12/10 | 8,020 | 8,210 | 7,990 | 8,150 | 385,600 |
| 2024/12/09 | 8,400 | 8,430 | 7,960 | 8,020 | 524,600 |
| 2024/12/06 | 8,530 | 8,590 | 8,270 | 8,370 | 409,200 |
| 2024/12/05 | 9,150 | 9,180 | 8,570 | 8,640 | 732,800 |
| 2024/12/04 | 8,550 | 9,030 | 8,430 | 8,910 | 938,200 |
| 2024/12/03 | 8,030 | 8,630 | 7,970 | 8,560 | 1,479,800 |
| 2024/12/02 | 7,410 | 7,820 | 7,400 | 7,790 | 765,000 |
| 2024/11/29 | 7,400 | 7,450 | 7,300 | 7,360 | 298,600 |
| 2024/11/28 | 7,220 | 7,550 | 7,180 | 7,390 | 788,900 |
| 2024/11/27 | 7,600 | 7,640 | 7,420 | 7,440 | 592,500 |
| 2024/11/26 | 8,070 | 8,100 | 7,670 | 7,770 | 524,600 |
| 2024/11/25 | 8,350 | 8,370 | 7,970 | 7,990 | 593,100 |
| 2024/11/22 | 8,590 | 8,600 | 8,250 | 8,310 | 677,600 |
| 2024/11/21 | 8,400 | 8,730 | 8,100 | 8,550 | 889,500 |
| 2024/11/20 | 8,010 | 8,340 | 8,010 | 8,300 | 718,100 |
| 2024/11/19 | 7,990 | 8,200 | 7,940 | 8,060 | 513,200 |
| 2024/11/18 | 8,210 | 8,300 | 7,980 | 8,000 | 642,400 |
| 2024/11/15 | 8,610 | 8,680 | 8,160 | 8,330 | 965,300 |
| 2024/11/14 | 9,220 | 9,250 | 8,550 | 8,570 | 660,800 |
| 2024/11/13 | 9,600 | 9,650 | 9,190 | 9,220 | 531,600 |
| 2024/11/12 | 10,260 | 10,260 | 9,460 | 9,460 | 815,700 |
| 2024/11/11 | 10,710 | 10,870 | 10,230 | 10,310 | 583,900 |
| 2024/11/08 | 10,890 | 11,400 | 10,610 | 10,760 | 893,200 |
| 2024/11/07 | 11,220 | 11,520 | 9,760 | 10,710 | 1,657,400 |
| 2024/11/06 | 10,740 | 11,290 | 10,690 | 11,050 | 791,600 |
| 2024/11/05 | 10,450 | 10,930 | 10,400 | 10,530 | 607,600 |
| 2024/11/01 | 10,360 | 10,630 | 10,310 | 10,310 | 507,200 |
| 2024/10/31 | 10,940 | 11,070 | 10,830 | 10,880 | 571,100 |
| 2024/10/30 | 10,870 | 11,200 | 10,780 | 11,200 | 774,400 |
| 2024/10/29 | 10,700 | 10,700 | 10,490 | 10,640 | 330,800 |
| 2024/10/28 | 10,060 | 10,700 | 10,010 | 10,650 | 592,100 |
| 2024/10/25 | 10,170 | 10,300 | 9,910 | 10,050 | 490,800 |
| 2024/10/24 | 9,940 | 10,270 | 9,920 | 10,270 | 359,900 |
| 2024/10/23 | 10,260 | 10,390 | 9,970 | 10,040 | 429,600 |
| 2024/10/22 | 10,490 | 10,570 | 10,150 | 10,320 | 436,100 |
| 2024/10/21 | 10,380 | 10,440 | 10,190 | 10,410 | 471,900 |
| 2024/10/18 | 9,920 | 10,360 | 9,780 | 10,310 | 870,100 |
| 2024/10/17 | 9,860 | 10,000 | 9,610 | 9,830 | 489,100 |
| 2024/10/16 | 9,350 | 9,880 | 9,250 | 9,820 | 560,300 |
| 2024/10/15 | 9,740 | 10,050 | 9,710 | 9,890 | 577,200 |
| 2024/10/11 | 9,480 | 9,660 | 9,330 | 9,500 | 527,900 |
| 2024/10/10 | 9,540 | 9,620 | 9,330 | 9,490 | 426,800 |
| 2024/10/09 | 9,600 | 9,650 | 9,370 | 9,650 | 540,300 |
| 2024/10/08 | 9,410 | 10,070 | 9,400 | 9,580 | 1,126,300 |
| 2024/10/07 | 8,750 | 9,710 | 8,750 | 9,510 | 1,466,400 |
| 2024/10/04 | 8,800 | 8,870 | 8,450 | 8,450 | 345,500 |
| 2024/10/03 | 8,550 | 9,000 | 8,510 | 8,800 | 708,800 |
| 2024/10/02 | 8,000 | 8,290 | 7,960 | 8,180 | 393,600 |
| 2024/10/01 | 7,980 | 8,260 | 7,900 | 8,230 | 313,900 |
| 2024/09/30 | 7,980 | 8,030 | 7,710 | 7,840 | 471,500 |
| 2024/09/27 | 8,640 | 8,660 | 8,210 | 8,270 | 538,500 |
| 2024/09/26 | 8,380 | 8,590 | 8,270 | 8,460 | 379,000 |
| 2024/09/25 | 8,030 | 8,270 | 8,020 | 8,190 | 300,400 |
| 2024/09/24 | 8,250 | 8,280 | 7,900 | 7,960 | 286,500 |
| 2024/09/20 | 7,880 | 8,230 | 7,840 | 8,060 | 456,500 |
| 2024/09/19 | 7,600 | 7,740 | 7,470 | 7,670 | 290,000 |
| 2024/09/18 | 7,630 | 7,650 | 7,350 | 7,410 | 283,400 |
| 2024/09/17 | 7,750 | 7,810 | 7,410 | 7,480 | 259,600 |
| 2024/09/13 | 7,630 | 7,820 | 7,580 | 7,750 | 255,000 |
| 2024/09/12 | 7,700 | 7,820 | 7,570 | 7,620 | 338,400 |
| 2024/09/11 | 7,470 | 7,650 | 7,160 | 7,250 | 426,100 |
| 2024/09/10 | 7,440 | 7,550 | 7,250 | 7,430 | 237,600 |
| 2024/09/09 | 7,060 | 7,440 | 7,000 | 7,400 | 352,000 |
| 2024/09/06 | 7,670 | 7,680 | 7,370 | 7,510 | 318,100 |
| 2024/09/05 | 7,550 | 7,820 | 7,530 | 7,680 | 347,300 |
| 2024/09/04 | 7,910 | 8,010 | 7,590 | 7,630 | 457,100 |
| 2024/09/03 | 8,600 | 8,640 | 8,300 | 8,360 | 228,400 |
| 2024/09/02 | 8,690 | 8,780 | 8,450 | 8,590 | 288,600 |
| 2024/08/30 | 8,280 | 8,660 | 8,140 | 8,580 | 535,200 |
| 2024/08/29 | 8,120 | 8,190 | 7,890 | 8,180 | 365,600 |
| 2024/08/28 | 7,990 | 8,330 | 7,920 | 8,300 | 300,600 |
| 2024/08/27 | 8,170 | 8,170 | 7,880 | 8,030 | 316,400 |
| 2024/08/26 | 8,400 | 8,400 | 8,120 | 8,220 | 286,600 |
| 2024/08/23 | 8,370 | 8,390 | 8,090 | 8,320 | 305,900 |
| 2024/08/22 | 8,010 | 8,540 | 7,950 | 8,320 | 671,200 |
| 2024/08/21 | 8,080 | 8,130 | 7,900 | 7,950 | 367,200 |