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 |
|---|---|---|---|---|---|
| 2024/04/19 | 6,350 | 6,360 | 5,890 | 6,040 | 1,058,400 |
| 2024/04/18 | 6,150 | 6,570 | 5,960 | 6,540 | 965,600 |
| 2024/04/17 | 6,110 | 6,380 | 6,050 | 6,300 | 530,700 |
| 2024/04/16 | 6,250 | 6,280 | 6,020 | 6,100 | 558,100 |
| 2024/04/15 | 6,070 | 6,390 | 6,070 | 6,390 | 370,800 |
| 2024/04/12 | 6,250 | 6,270 | 6,070 | 6,140 | 262,200 |
| 2024/04/11 | 6,070 | 6,190 | 6,050 | 6,180 | 210,000 |
| 2024/04/10 | 6,200 | 6,230 | 6,070 | 6,080 | 280,100 |
| 2024/04/09 | 6,060 | 6,280 | 6,030 | 6,230 | 295,300 |
| 2024/04/08 | 6,170 | 6,200 | 6,020 | 6,040 | 381,100 |
| 2024/04/05 | 6,080 | 6,150 | 6,050 | 6,130 | 364,500 |
| 2024/04/04 | 6,360 | 6,360 | 6,180 | 6,220 | 414,200 |
| 2024/04/03 | 6,310 | 6,350 | 6,190 | 6,220 | 458,100 |
| 2024/04/02 | 6,230 | 6,660 | 6,220 | 6,500 | 857,200 |
| 2024/04/01 | 6,420 | 6,420 | 6,130 | 6,130 | 377,500 |
| 2024/03/29 | 6,400 | 6,420 | 6,250 | 6,410 | 262,800 |
| 2024/03/28 | 6,450 | 6,600 | 6,330 | 6,380 | 341,800 |
| 2024/03/27 | 6,620 | 6,660 | 6,510 | 6,570 | 274,100 |
| 2024/03/26 | 6,530 | 6,650 | 6,530 | 6,590 | 227,000 |
| 2024/03/25 | 6,460 | 6,610 | 6,450 | 6,560 | 320,200 |
| 2024/03/22 | 6,600 | 6,700 | 6,520 | 6,520 | 402,400 |
| 2024/03/21 | 6,610 | 6,610 | 6,440 | 6,530 | 317,600 |
| 2024/03/19 | 6,440 | 6,610 | 6,360 | 6,460 | 514,000 |
| 2024/03/18 | 6,270 | 6,520 | 6,220 | 6,520 | 616,200 |
| 2024/03/15 | 6,100 | 6,230 | 6,040 | 6,200 | 366,200 |
| 2024/03/14 | 6,070 | 6,210 | 6,010 | 6,170 | 504,600 |
| 2024/03/13 | 6,420 | 6,430 | 6,050 | 6,100 | 632,000 |
| 2024/03/12 | 6,200 | 6,370 | 6,190 | 6,290 | 529,900 |
| 2024/03/11 | 6,220 | 6,290 | 6,120 | 6,230 | 716,600 |
| 2024/03/08 | 6,560 | 6,670 | 6,480 | 6,500 | 473,300 |
| 2024/03/07 | 6,810 | 6,830 | 6,500 | 6,570 | 605,800 |
| 2024/03/06 | 6,510 | 6,790 | 6,500 | 6,780 | 515,700 |
| 2024/03/05 | 6,630 | 6,740 | 6,530 | 6,710 | 443,100 |
| 2024/03/04 | 6,790 | 7,070 | 6,640 | 6,700 | 1,208,300 |
| 2024/03/01 | 6,590 | 6,680 | 6,560 | 6,610 | 396,500 |
| 2024/02/29 | 6,300 | 6,590 | 6,270 | 6,560 | 561,200 |
| 2024/02/28 | 6,510 | 6,600 | 6,460 | 6,460 | 594,900 |
| 2024/02/27 | 6,920 | 6,920 | 6,470 | 6,500 | 952,900 |
| 2024/02/26 | 6,630 | 6,980 | 6,510 | 6,800 | 1,113,100 |
| 2024/02/22 | 6,810 | 6,820 | 6,440 | 6,540 | 1,303,100 |
| 2024/02/21 | 6,400 | 6,540 | 6,340 | 6,490 | 768,100 |
| 2024/02/20 | 6,640 | 6,730 | 6,560 | 6,600 | 889,400 |
| 2024/02/19 | 7,080 | 7,090 | 6,570 | 6,710 | 1,513,700 |
| 2024/02/16 | 7,650 | 7,820 | 7,130 | 7,200 | 1,591,900 |
| 2024/02/15 | 7,600 | 7,890 | 7,370 | 7,460 | 1,368,800 |
| 2024/02/14 | 7,300 | 7,430 | 7,230 | 7,420 | 643,400 |
| 2024/02/13 | 7,180 | 7,430 | 6,970 | 7,420 | 1,536,700 |
| 2024/02/09 | 7,090 | 7,500 | 7,010 | 7,110 | 2,430,900 |
| 2024/02/08 | 7,730 | 7,730 | 7,440 | 7,660 | 1,203,400 |
| 2024/02/07 | 7,610 | 7,720 | 7,510 | 7,610 | 697,600 |
| 2024/02/06 | 7,500 | 7,740 | 7,450 | 7,710 | 1,256,700 |
| 2024/02/05 | 7,450 | 7,470 | 7,170 | 7,360 | 844,500 |
| 2024/02/02 | 7,250 | 7,470 | 7,160 | 7,400 | 867,800 |
| 2024/02/01 | 6,960 | 7,260 | 6,950 | 7,130 | 594,500 |
| 2024/01/31 | 6,980 | 7,120 | 6,910 | 7,100 | 796,300 |
| 2024/01/30 | 7,150 | 7,310 | 6,940 | 7,240 | 921,500 |
| 2024/01/29 | 6,990 | 7,130 | 6,950 | 7,000 | 652,300 |
| 2024/01/26 | 7,380 | 7,470 | 6,980 | 7,140 | 1,536,500 |
| 2024/01/25 | 7,350 | 7,650 | 7,160 | 7,570 | 1,902,600 |
| 2024/01/24 | 7,060 | 7,190 | 6,730 | 7,160 | 1,101,300 |
| 2024/01/23 | 7,030 | 7,360 | 6,880 | 6,970 | 1,679,400 |
| 2024/01/22 | 6,850 | 7,250 | 6,740 | 7,140 | 1,949,300 |
| 2024/01/19 | 6,260 | 6,690 | 6,190 | 6,650 | 1,861,400 |
| 2024/01/18 | 5,840 | 6,020 | 5,820 | 6,010 | 473,300 |
| 2024/01/17 | 6,060 | 6,140 | 5,870 | 5,870 | 489,600 |
| 2024/01/16 | 6,160 | 6,160 | 5,910 | 5,960 | 432,000 |
| 2024/01/15 | 6,030 | 6,140 | 5,970 | 6,090 | 274,600 |
| 2024/01/12 | 6,180 | 6,190 | 6,030 | 6,040 | 403,100 |
| 2024/01/11 | 6,410 | 6,430 | 6,120 | 6,200 | 394,400 |
| 2024/01/10 | 6,320 | 6,380 | 6,250 | 6,250 | 342,000 |
| 2024/01/09 | 6,220 | 6,390 | 6,220 | 6,350 | 494,800 |
| 2024/01/05 | 6,100 | 6,140 | 5,990 | 6,060 | 356,100 |
| 2024/01/04 | 5,700 | 6,140 | 5,650 | 6,140 | 604,100 |
| 2023/12/29 | 5,970 | 6,000 | 5,880 | 5,940 | 411,100 |
| 2023/12/28 | 5,950 | 6,080 | 5,870 | 6,010 | 451,500 |
| 2023/12/27 | 6,020 | 6,130 | 5,990 | 6,030 | 449,800 |
| 2023/12/26 | 5,940 | 6,070 | 5,900 | 6,020 | 524,100 |
| 2023/12/25 | 6,250 | 6,380 | 6,020 | 6,040 | 508,900 |
| 2023/12/22 | 6,560 | 6,570 | 6,150 | 6,200 | 621,400 |
| 2023/12/21 | 6,450 | 6,540 | 6,390 | 6,460 | 427,900 |
| 2023/12/20 | 6,800 | 6,850 | 6,610 | 6,650 | 720,800 |
| 2023/12/19 | 6,430 | 6,830 | 6,270 | 6,740 | 1,223,700 |
| 2023/12/18 | 6,300 | 6,480 | 6,260 | 6,380 | 538,300 |
| 2023/12/15 | 6,030 | 6,350 | 5,970 | 6,340 | 862,900 |
| 2023/12/14 | 6,040 | 6,130 | 5,890 | 5,970 | 548,300 |
| 2023/12/13 | 5,750 | 5,980 | 5,710 | 5,940 | 732,300 |
| 2023/12/12 | 5,940 | 6,000 | 5,670 | 5,690 | 482,200 |
| 2023/12/11 | 6,000 | 6,010 | 5,720 | 5,790 | 669,400 |
| 2023/12/08 | 5,810 | 6,000 | 5,770 | 5,880 | 851,400 |
| 2023/12/07 | 5,800 | 5,830 | 5,670 | 5,820 | 816,000 |
| 2023/12/06 | 6,100 | 6,190 | 5,980 | 6,000 | 584,300 |
| 2023/12/05 | 6,200 | 6,200 | 5,920 | 5,980 | 880,900 |
| 2023/12/04 | 6,430 | 6,520 | 6,360 | 6,370 | 436,100 |
| 2023/12/01 | 6,620 | 6,630 | 6,410 | 6,430 | 838,200 |
| 2023/11/30 | 6,740 | 6,900 | 6,520 | 6,700 | 693,700 |
| 2023/11/29 | 6,680 | 6,930 | 6,680 | 6,790 | 464,200 |
| 2023/11/28 | 7,110 | 7,120 | 6,710 | 6,740 | 740,000 |
| 2023/11/27 | 7,130 | 7,270 | 7,020 | 7,110 | 338,900 |
| 2023/11/24 | 7,620 | 7,620 | 7,120 | 7,130 | 849,600 |
| 2023/11/22 | 7,350 | 7,550 | 7,260 | 7,470 | 423,700 |
| 2023/11/21 | 7,380 | 7,600 | 7,270 | 7,590 | 448,800 |
| 2023/11/20 | 7,550 | 7,590 | 7,230 | 7,250 | 562,200 |
| 2023/11/17 | 7,490 | 7,590 | 7,270 | 7,590 | 585,000 |
| 2023/11/16 | 7,740 | 7,770 | 7,380 | 7,520 | 761,100 |
| 2023/11/15 | 7,880 | 7,990 | 7,670 | 7,890 | 745,100 |
| 2023/11/14 | 7,380 | 7,870 | 7,260 | 7,660 | 822,100 |
| 2023/11/13 | 7,820 | 8,010 | 7,260 | 7,310 | 1,019,200 |
| 2023/11/10 | 7,480 | 7,990 | 7,360 | 7,740 | 2,086,500 |
| 2023/11/09 | 6,950 | 7,290 | 6,840 | 7,220 | 465,100 |
| 2023/11/08 | 7,050 | 7,130 | 6,810 | 6,890 | 240,500 |
| 2023/11/07 | 7,010 | 7,080 | 6,950 | 6,950 | 301,900 |
| 2023/11/06 | 6,980 | 7,090 | 6,910 | 7,090 | 538,000 |
| 2023/11/02 | 6,540 | 6,730 | 6,480 | 6,720 | 295,300 |
| 2023/11/01 | 6,500 | 6,570 | 6,220 | 6,260 | 300,400 |
| 2023/10/31 | 6,450 | 6,480 | 6,260 | 6,420 | 267,400 |
| 2023/10/30 | 6,530 | 6,640 | 6,480 | 6,550 | 254,000 |
| 2023/10/27 | 6,580 | 6,690 | 6,460 | 6,610 | 206,500 |
| 2023/10/26 | 6,630 | 6,650 | 6,480 | 6,480 | 294,300 |
| 2023/10/25 | 7,050 | 7,150 | 6,810 | 6,830 | 253,400 |
| 2023/10/24 | 6,950 | 7,090 | 6,720 | 6,880 | 241,700 |
| 2023/10/23 | 6,930 | 6,990 | 6,790 | 6,830 | 297,900 |
| 2023/10/20 | 7,100 | 7,100 | 6,890 | 7,010 | 363,200 |
| 2023/10/19 | 7,290 | 7,380 | 7,040 | 7,100 | 330,000 |
| 2023/10/18 | 7,500 | 7,540 | 7,300 | 7,360 | 349,700 |
| 2023/10/17 | 7,490 | 7,570 | 7,290 | 7,410 | 296,100 |
| 2023/10/16 | 7,160 | 7,310 | 7,060 | 7,190 | 354,200 |
| 2023/10/13 | 7,480 | 7,580 | 7,290 | 7,310 | 301,700 |
| 2023/10/12 | 7,300 | 7,630 | 7,300 | 7,630 | 587,400 |
| 2023/10/11 | 7,130 | 7,300 | 7,060 | 7,120 | 255,600 |
| 2023/10/10 | 6,890 | 7,040 | 6,820 | 6,940 | 218,700 |
| 2023/10/06 | 6,870 | 6,870 | 6,680 | 6,770 | 235,400 |
| 2023/10/05 | 7,110 | 7,110 | 6,770 | 6,970 | 255,900 |
| 2023/10/04 | 6,740 | 6,940 | 6,610 | 6,840 | 442,200 |
| 2023/10/03 | 7,070 | 7,170 | 6,660 | 6,740 | 368,500 |
| 2023/10/02 | 7,200 | 7,410 | 7,070 | 7,130 | 465,800 |
| 2023/09/29 | 6,830 | 7,090 | 6,790 | 7,050 | 549,600 |
| 2023/09/28 | 6,860 | 6,910 | 6,550 | 6,630 | 241,300 |
| 2023/09/28 | 1 -> 3.00 分割 | ||||
| 2023/09/27 | 20,150 | 20,970 | 20,100 | 20,590 | 153,100 |
| 2023/09/26 | 21,270 | 21,270 | 20,120 | 20,200 | 131,500 |
| 2023/09/25 | 20,360 | 21,270 | 20,310 | 21,270 | 160,300 |
| 2023/09/22 | 20,270 | 20,590 | 19,740 | 20,380 | 291,000 |
| 2023/09/21 | 20,500 | 20,660 | 20,140 | 20,660 | 306,600 |
| 2023/09/20 | 20,860 | 21,420 | 20,500 | 21,310 | 197,400 |
| 2023/09/19 | 21,830 | 21,830 | 20,850 | 21,100 | 207,600 |
| 2023/09/15 | 22,620 | 22,680 | 21,750 | 22,250 | 197,500 |
| 2023/09/14 | 21,750 | 22,440 | 21,500 | 22,330 | 186,000 |
| 2023/09/13 | 21,250 | 21,550 | 21,080 | 21,270 | 111,600 |
| 2023/09/12 | 22,050 | 22,050 | 21,450 | 21,540 | 191,500 |
| 2023/09/11 | 23,000 | 23,230 | 21,210 | 21,870 | 567,400 |
| 2023/09/08 | 23,450 | 23,650 | 23,000 | 23,450 | 186,900 |
| 2023/09/07 | 23,960 | 24,140 | 23,550 | 23,560 | 288,300 |
| 2023/09/06 | 24,000 | 24,770 | 23,640 | 24,460 | 371,400 |
| 2023/09/05 | 23,560 | 24,510 | 23,220 | 24,110 | 557,100 |
| 2023/09/04 | 24,920 | 25,170 | 24,360 | 24,370 | 187,300 |
| 2023/09/01 | 25,990 | 26,080 | 24,870 | 24,920 | 217,800 |
| 2023/08/31 | 26,590 | 26,590 | 25,390 | 25,710 | 327,600 |
| 2023/08/30 | 24,830 | 28,070 | 24,780 | 26,780 | 829,000 |
| 2023/08/29 | 23,900 | 24,200 | 23,310 | 23,830 | 242,900 |
| 2023/08/28 | 23,270 | 23,500 | 22,510 | 23,500 | 256,000 |
| 2023/08/25 | 23,500 | 23,500 | 22,370 | 22,630 | 314,000 |
| 2023/08/24 | 23,500 | 25,370 | 23,400 | 23,720 | 517,600 |
| 2023/08/23 | 23,110 | 24,100 | 22,200 | 22,640 | 578,400 |
| 2023/08/22 | 24,220 | 25,470 | 24,210 | 25,110 | 607,700 |
| 2023/08/21 | 23,300 | 23,620 | 23,000 | 23,310 | 155,100 |
| 2023/08/18 | 23,110 | 23,590 | 22,740 | 23,340 | 228,900 |
| 2023/08/17 | 22,820 | 23,520 | 22,490 | 23,390 | 261,900 |
| 2023/08/16 | 23,130 | 23,580 | 22,710 | 23,020 | 264,800 |
| 2023/08/15 | 23,450 | 24,050 | 23,160 | 23,630 | 420,400 |
| 2023/08/14 | 21,970 | 22,760 | 21,680 | 22,500 | 255,400 |
| 2023/08/10 | 22,110 | 22,250 | 21,510 | 22,110 | 287,600 |
| 2023/08/09 | 22,290 | 23,640 | 22,090 | 22,610 | 457,200 |
| 2023/08/08 | 24,140 | 24,480 | 22,390 | 22,460 | 486,600 |
| 2023/08/07 | 25,480 | 25,570 | 23,180 | 24,090 | 770,800 |
| 2023/08/04 | 25,000 | 26,300 | 24,390 | 25,700 | 982,800 |
| 2023/08/03 | 23,350 | 24,000 | 23,210 | 23,590 | 276,000 |
| 2023/08/02 | 24,290 | 24,600 | 23,250 | 23,650 | 306,900 |
| 2023/08/01 | 23,960 | 24,700 | 23,680 | 24,690 | 284,200 |
| 2023/07/31 | 22,960 | 23,750 | 22,660 | 23,750 | 314,300 |
| 2023/07/28 | 22,770 | 23,520 | 21,960 | 22,550 | 389,300 |
| 2023/07/27 | 22,750 | 23,120 | 22,510 | 22,870 | 364,800 |
| 2023/07/26 | 24,050 | 24,330 | 22,910 | 23,030 | 427,700 |
| 2023/07/25 | 23,850 | 23,990 | 23,060 | 23,990 | 349,700 |
| 2023/07/24 | 23,450 | 23,770 | 22,670 | 23,760 | 514,900 |
| 2023/07/21 | 23,110 | 24,180 | 22,750 | 23,380 | 498,500 |
| 2023/07/20 | 23,980 | 24,280 | 23,380 | 24,020 | 414,700 |
| 2023/07/19 | 23,190 | 24,660 | 23,070 | 24,480 | 735,300 |
| 2023/07/18 | 23,260 | 23,770 | 22,670 | 22,920 | 378,000 |
| 2023/07/14 | 21,980 | 22,850 | 21,770 | 22,790 | 355,400 |
| 2023/07/13 | 21,260 | 21,710 | 20,650 | 21,510 | 263,300 |
| 2023/07/12 | 22,000 | 22,000 | 20,780 | 20,850 | 329,000 |
| 2023/07/11 | 23,140 | 23,280 | 22,020 | 22,060 | 219,600 |
| 2023/07/10 | 22,780 | 23,380 | 22,210 | 22,220 | 261,800 |
| 2023/07/07 | 22,650 | 23,500 | 22,550 | 22,980 | 306,200 |
| 2023/07/06 | 22,620 | 23,390 | 22,530 | 22,800 | 346,700 |
| 2023/07/05 | 24,000 | 24,120 | 23,290 | 23,620 | 249,100 |
| 2023/07/04 | 23,480 | 24,470 | 23,210 | 23,950 | 524,000 |
| 2023/07/03 | 22,550 | 23,580 | 22,550 | 23,410 | 451,300 |
| 2023/06/30 | 21,510 | 22,520 | 21,510 | 22,230 | 345,800 |
| 2023/06/29 | 21,240 | 22,280 | 21,120 | 21,740 | 340,500 |
| 2023/06/28 | 21,500 | 21,520 | 20,560 | 21,240 | 382,400 |