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 |
|---|---|---|---|---|---|
| 2026/07/30 | 4,110 | 4,210 | 3,950 | 3,995 | 2,464,800 |
| 2026/07/29 | 4,560 | 4,565 | 3,990 | 4,105 | 2,309,900 |
| 2026/07/28 | 4,730 | 4,760 | 4,560 | 4,620 | 1,867,500 |
| 2026/07/27 | 5,110 | 5,180 | 5,010 | 5,140 | 1,106,700 |
| 2026/07/24 | 5,320 | 5,400 | 4,950 | 5,060 | 1,926,400 |
| 2026/07/23 | 5,480 | 5,610 | 5,310 | 5,410 | 1,601,100 |
| 2026/07/22 | 5,660 | 5,690 | 5,250 | 5,320 | 1,876,800 |
| 2026/07/21 | 5,110 | 5,370 | 5,010 | 5,360 | 2,149,700 |
| 2026/07/17 | 5,220 | 5,260 | 4,715 | 5,040 | 3,828,700 |
| 2026/07/16 | 5,500 | 5,560 | 5,120 | 5,420 | 2,643,000 |
| 2026/07/15 | 5,470 | 5,740 | 5,280 | 5,660 | 2,063,300 |
| 2026/07/14 | 5,440 | 5,670 | 5,250 | 5,420 | 3,013,100 |
| 2026/07/13 | 5,780 | 6,280 | 5,510 | 5,630 | 3,049,400 |
| 2026/07/10 | 5,500 | 6,090 | 5,310 | 5,790 | 4,201,100 |
| 2026/07/09 | 5,590 | 5,740 | 5,250 | 5,300 | 2,097,900 |
| 2026/07/08 | 5,390 | 5,670 | 5,390 | 5,490 | 2,804,600 |
| 2026/07/07 | 5,740 | 5,770 | 5,420 | 5,630 | 2,366,000 |
| 2026/07/06 | 6,080 | 6,320 | 5,710 | 5,840 | 3,997,300 |
| 2026/07/03 | 5,010 | 5,980 | 4,940 | 5,980 | 4,049,500 |
| 2026/07/02 | 5,110 | 5,580 | 4,955 | 5,400 | 4,659,300 |
| 2026/07/01 | 4,760 | 5,320 | 4,750 | 5,320 | 2,742,300 |
| 2026/06/30 | 4,370 | 4,720 | 4,305 | 4,620 | 3,021,200 |
| 2026/06/29 | 4,370 | 4,370 | 4,085 | 4,305 | 1,885,800 |
| 2026/06/26 | 4,620 | 4,665 | 4,270 | 4,365 | 2,364,500 |
| 2026/06/25 | 4,560 | 4,875 | 4,480 | 4,825 | 2,242,700 |
| 2026/06/24 | 4,640 | 4,735 | 4,300 | 4,420 | 1,864,900 |
| 2026/06/23 | 4,850 | 4,900 | 4,610 | 4,655 | 2,011,000 |
| 2026/06/22 | 4,740 | 4,950 | 4,725 | 4,795 | 1,793,900 |
| 2026/06/19 | 5,050 | 5,160 | 4,665 | 4,715 | 2,295,300 |
| 2026/06/18 | 4,915 | 5,070 | 4,790 | 4,995 | 1,627,100 |
| 2026/06/17 | 4,790 | 4,990 | 4,690 | 4,855 | 1,632,500 |
| 2026/06/16 | 4,725 | 5,110 | 4,700 | 4,930 | 1,970,200 |
| 2026/06/15 | 4,890 | 4,910 | 4,620 | 4,730 | 1,754,800 |
| 2026/06/12 | 4,415 | 4,675 | 4,405 | 4,565 | 2,675,000 |
| 2026/06/11 | 4,215 | 4,310 | 4,060 | 4,275 | 1,869,100 |
| 2026/06/10 | 4,660 | 4,700 | 4,350 | 4,355 | 2,161,000 |
| 2026/06/09 | 4,820 | 4,955 | 4,715 | 4,870 | 2,569,000 |
| 2026/06/08 | 4,710 | 4,840 | 4,635 | 4,695 | 2,257,500 |
| 2026/06/05 | 5,150 | 5,180 | 4,920 | 5,090 | 1,573,900 |
| 2026/06/04 | 5,350 | 5,440 | 5,180 | 5,180 | 1,529,700 |
| 2026/06/03 | 5,020 | 5,310 | 5,000 | 5,100 | 1,597,200 |
| 2026/06/02 | 5,160 | 5,190 | 4,815 | 5,090 | 2,263,800 |
| 2026/06/01 | 5,150 | 5,310 | 5,020 | 5,200 | 1,805,700 |
| 2026/05/29 | 5,180 | 5,290 | 4,960 | 5,180 | 2,161,900 |
| 2026/05/28 | 4,840 | 5,230 | 4,810 | 5,180 | 2,274,000 |
| 2026/05/27 | 5,210 | 5,230 | 4,775 | 4,855 | 1,594,600 |
| 2026/05/26 | 5,430 | 5,450 | 5,010 | 5,070 | 1,765,200 |
| 2026/05/25 | 5,410 | 5,540 | 5,310 | 5,420 | 1,669,900 |
| 2026/05/22 | 5,000 | 5,330 | 4,975 | 5,310 | 1,817,800 |
| 2026/05/21 | 4,880 | 4,910 | 4,720 | 4,820 | 1,429,100 |
| 2026/05/20 | 4,635 | 4,740 | 4,510 | 4,600 | 1,116,400 |
| 2026/05/19 | 5,000 | 5,020 | 4,620 | 4,700 | 1,956,600 |
| 2026/05/18 | 5,260 | 5,310 | 4,815 | 4,905 | 1,916,100 |
| 2026/05/15 | 5,720 | 5,750 | 5,140 | 5,160 | 2,474,000 |
| 2026/05/14 | 5,370 | 6,020 | 5,370 | 5,710 | 5,346,800 |
| 2026/05/13 | 4,815 | 5,360 | 4,610 | 5,070 | 5,000,300 |
| 2026/05/12 | 4,910 | 5,070 | 4,760 | 4,885 | 2,051,600 |
| 2026/05/11 | 5,030 | 5,030 | 4,765 | 4,895 | 1,940,400 |
| 2026/05/08 | 4,900 | 5,090 | 4,890 | 5,030 | 1,325,200 |
| 2026/05/07 | 5,000 | 5,100 | 4,885 | 5,060 | 3,044,900 |
| 2026/05/01 | 4,850 | 4,965 | 4,670 | 4,690 | 1,886,700 |
| 2026/04/30 | 4,630 | 4,795 | 4,630 | 4,780 | 1,330,500 |
| 2026/04/28 | 4,845 | 4,850 | 4,605 | 4,640 | 1,744,800 |
| 2026/04/27 | 5,130 | 5,130 | 4,835 | 4,875 | 1,626,600 |
| 2026/04/24 | 4,890 | 5,040 | 4,805 | 4,960 | 1,888,800 |
| 2026/04/23 | 4,730 | 4,950 | 4,705 | 4,900 | 3,084,000 |
| 2026/04/22 | 4,745 | 4,760 | 4,510 | 4,590 | 2,170,500 |
| 2026/04/21 | 5,090 | 5,140 | 4,725 | 4,795 | 1,352,100 |
| 2026/04/20 | 4,930 | 5,120 | 4,910 | 4,980 | 1,159,200 |
| 2026/04/17 | 5,180 | 5,240 | 5,030 | 5,030 | 1,643,400 |
| 2026/04/16 | 5,360 | 5,520 | 5,300 | 5,420 | 2,422,000 |
| 2026/04/15 | 5,330 | 5,340 | 5,160 | 5,260 | 2,286,600 |
| 2026/04/14 | 5,020 | 5,230 | 4,960 | 5,230 | 2,342,200 |
| 2026/04/13 | 4,790 | 4,905 | 4,660 | 4,830 | 1,726,300 |
| 2026/04/10 | 4,725 | 4,905 | 4,600 | 4,820 | 2,414,900 |
| 2026/04/09 | 4,695 | 4,800 | 4,630 | 4,675 | 1,502,800 |
| 2026/04/08 | 4,495 | 4,750 | 4,465 | 4,750 | 1,979,700 |
| 2026/04/07 | 4,130 | 4,310 | 4,105 | 4,215 | 1,234,000 |
| 2026/04/06 | 4,230 | 4,360 | 4,080 | 4,080 | 1,379,500 |
| 2026/04/03 | 4,340 | 4,370 | 4,185 | 4,255 | 863,100 |
| 2026/03/27 | 4,455 | 4,580 | 4,365 | 4,555 | 1,548,300 |
| 2026/03/26 | 4,530 | 4,620 | 4,455 | 4,530 | 996,000 |
| 2026/03/25 | 4,485 | 4,600 | 4,405 | 4,600 | 1,488,800 |
| 2026/03/24 | 4,300 | 4,340 | 4,080 | 4,235 | 1,424,800 |
| 2026/03/23 | 4,230 | 4,305 | 4,160 | 4,200 | 1,392,800 |
| 2026/03/19 | 4,685 | 4,695 | 4,490 | 4,490 | 1,252,200 |
| 2026/03/18 | 4,750 | 4,870 | 4,675 | 4,825 | 915,000 |
| 2026/03/17 | 4,930 | 4,935 | 4,535 | 4,610 | 1,331,100 |
| 2026/03/16 | 4,645 | 4,875 | 4,610 | 4,875 | 1,488,600 |
| 2026/03/13 | 4,620 | 4,695 | 4,485 | 4,575 | 1,710,900 |
| 2026/03/12 | 4,770 | 4,890 | 4,580 | 4,770 | 1,273,500 |
| 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 |