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の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
1988/12/27 819 819 810 810 28,000
1988/12/26 812 830 812 820 13,000
1988/12/24 831 831 810 810 12,000
1988/12/23 840 840 825 832 19,000
1988/12/22 850 850 839 840 16,000
1988/12/21 860 860 850 850 29,000
1988/12/20 870 870 860 860 18,000
1988/12/19 870 875 860 870 19,000
1988/12/16 881 881 865 878 12,000
1988/12/15 879 880 870 880 11,000
1988/12/14 890 890 861 880 32,000
1988/12/13 860 889 850 880 152,000
1988/12/12 845 855 845 855 66,000
1988/12/09 860 860 845 845 73,000
1988/12/08 852 860 846 850 30,000
1988/12/07 855 860 842 842 36,000
1988/12/06 850 855 840 855 30,000
1988/12/05 855 855 850 850 15,000
1988/12/03 845 850 845 845 15,000
1988/12/02 860 860 845 845 27,000
1988/12/01 860 860 851 860 15,000
1988/11/30 841 850 840 845 40,000
1988/11/29 840 850 840 840 19,000
1988/11/28 850 850 841 841 11,000
1988/11/25 860 860 840 841 12,000
1988/11/24 870 870 860 860 13,000
1988/11/22 860 860 860 860 7,000
1988/11/21 880 900 880 900 45,000
1988/11/18 891 910 855 869 110,000
1988/11/15 785 785 770 771 32,000
1988/11/14 766 770 765 765 22,000
1988/11/11 771 771 770 770 5,000
1988/11/10 771 771 761 766 16,000
1988/11/09 790 799 770 770 19,000
1988/11/08 761 790 761 790 34,000
1988/11/07 770 770 765 765 11,000
1988/11/05 771 772 771 772 4,000
1988/11/04 789 789 780 780 11,000
1988/11/02 790 790 785 785 16,000
1988/11/01 775 790 775 790 19,000
1988/10/31 780 780 775 775 9,000
1988/10/29 778 780 778 780 4,000
1988/10/28 778 788 770 770 23,000
1988/10/27 760 778 760 778 12,000
1988/10/26 780 780 760 760 18,000
1988/10/25 750 751 731 731 24,000
1988/10/24 724 750 724 750 19,000
1988/10/22 750 750 720 720 15,000
1988/10/21 741 741 720 730 24,000
1988/10/20 749 749 738 740 16,000
1988/10/19 743 750 740 750 26,000
1988/10/18 751 751 741 742 18,000
1988/10/14 789 789 760 770 10,000
1988/10/13 800 800 799 799 8,000
1988/10/12 801 801 800 800 3,000
1988/10/11 820 820 800 800 3,000
1988/10/07 830 830 830 830 1,000
1988/10/05 858 858 850 850 12,000
1988/10/04 860 860 840 850 9,000
1988/10/03 849 850 845 850 14,000
1988/10/01 831 831 831 831 4,000
1988/09/30 818 819 816 817 10,000
1988/09/29 815 815 815 815 10,000
1988/09/28 818 830 815 820 23,000
1988/09/27 824 824 818 818 8,000
1988/09/26 820 826 820 825 33,000
1988/09/24 821 821 820 820 21,000
1988/09/21 840 841 820 820 18,000
1988/09/20 850 850 845 845 13,000
1988/09/19 850 861 840 861 18,000
1988/09/16 856 860 850 850 27,000
1988/09/14 860 860 850 855 21,000
1988/09/13 861 874 855 855 44,000
1988/09/12 880 880 850 850 44,000
1988/09/09 880 880 865 880 62,000
1988/09/08 876 876 870 871 65,000
1988/09/07 890 895 870 875 40,000
1988/09/06 910 925 890 890 29,000
1988/09/05 925 925 905 905 22,000
1988/09/03 899 910 885 886 36,000
1988/09/02 880 899 870 899 45,000
1988/09/01 910 910 900 910 10,000
1988/08/31 930 940 920 920 15,000
1988/08/30 940 949 940 940 48,000
1988/08/29 1,020 1,040 1,000 1,000 24,000
1988/08/27 1,110 1,110 1,100 1,100 36,000
1988/08/26 1,000 1,090 995 1,090 154,000
1988/08/24 895 910 895 910 23,000
1988/08/23 890 890 875 875 9,000
1988/08/22 890 900 889 890 13,000
1988/08/19 898 898 886 890 39,000
1988/08/18 891 895 880 885 26,000
1988/08/17 900 900 900 900 6,000
1988/08/16 880 880 870 870 18,000
1988/08/15 870 880 860 880 13,000
1988/08/12 891 900 870 900 75,000
1988/08/11 899 899 881 885 17,000
1988/08/10 906 925 900 900 27,000
1988/08/09 925 925 915 915 24,000
1988/08/08 915 936 915 915 27,000
1988/08/06 903 903 890 895 18,000
1988/08/05 940 940 920 920 37,000
1988/08/04 960 960 940 940 21,000
1988/08/03 960 970 955 960 30,000
1988/08/02 951 951 950 950 17,000
1988/08/01 986 989 950 950 47,000
1988/07/30 991 995 970 980 17,000
1988/07/29 1,000 1,010 990 990 14,000
1988/07/28 1,000 1,000 992 1,000 44,000
1988/07/27 980 981 980 980 48,000
1988/07/26 1,000 1,020 1,000 1,020 24,000
1988/07/25 1,030 1,030 1,000 1,000 24,000
1988/07/23 1,020 1,020 1,020 1,020 10,000
1988/07/22 1,060 1,060 1,020 1,030 40,000
1988/07/21 1,050 1,090 1,020 1,020 22,000
1988/07/20 1,000 1,040 999 1,040 20,000
1988/07/19 990 1,020 990 1,000 29,000
1988/07/18 1,050 1,060 1,040 1,040 19,000
1988/07/15 1,070 1,070 1,040 1,050 48,000
1988/07/14 1,100 1,100 1,050 1,050 41,000
1988/07/13 1,110 1,110 1,070 1,070 35,000
1988/07/12 1,110 1,120 1,100 1,110 18,000
1988/07/11 1,090 1,110 1,090 1,110 35,000
1988/07/08 1,110 1,120 1,110 1,110 12,000
1988/07/07 1,130 1,130 1,110 1,110 31,000
1988/07/06 1,100 1,100 1,060 1,060 97,000
1988/07/05 1,120 1,150 1,110 1,150 10,000
1988/07/04 1,150 1,170 1,150 1,150 19,000
1988/07/02 1,100 1,110 1,100 1,110 9,000
1988/07/01 1,100 1,120 1,080 1,080 25,000
1988/06/30 1,100 1,120 1,060 1,080 67,000
1988/06/29 1,130 1,150 1,120 1,130 24,000
1988/06/28 1,180 1,180 1,140 1,140 31,000
1988/06/27 1,170 1,200 1,160 1,160 38,000
1988/06/25 1,130 1,150 1,120 1,130 25,000
1988/06/24 1,170 1,170 1,130 1,130 89,000
1988/06/23 1,220 1,220 1,180 1,190 62,000
1988/06/22 1,190 1,200 1,180 1,200 62,000
1988/06/21 1,240 1,240 1,190 1,200 82,000
1988/06/20 1,190 1,250 1,190 1,210 60,000
1988/06/17 1,200 1,200 1,150 1,170 75,000
1988/06/16 1,230 1,230 1,180 1,180 67,000
1988/06/15 1,260 1,260 1,200 1,210 50,000
1988/06/14 1,300 1,320 1,230 1,250 85,000
1988/06/13 1,310 1,350 1,300 1,310 92,000
1988/06/10 1,350 1,360 1,310 1,350 128,000
1988/06/09 1,390 1,400 1,320 1,370 269,000
1988/06/08 1,350 1,420 1,340 1,360 925,000
1988/06/07 1,290 1,360 1,290 1,340 597,000
1988/06/06 1,290 1,290 1,260 1,280 527,000
1988/06/04 1,240 1,290 1,220 1,230 559,000
1988/06/03 1,090 1,210 1,080 1,200 448,000
1988/06/02 1,090 1,090 1,060 1,080 59,000
1988/06/01 1,070 1,100 1,050 1,050 50,000
1988/05/31 1,070 1,110 1,050 1,050 49,000
1988/05/30 1,100 1,120 1,040 1,070 43,000
1988/05/28 1,100 1,120 1,070 1,120 59,000
1988/05/27 1,100 1,120 1,080 1,100 66,000
1988/05/26 1,120 1,120 1,070 1,080 107,000
1988/05/25 1,130 1,130 1,100 1,100 37,000
1988/05/24 1,130 1,130 1,110 1,130 99,000
1988/05/23 1,130 1,150 1,120 1,130 39,000
1988/05/20 1,160 1,160 1,110 1,120 27,000
1988/05/19 1,150 1,150 1,120 1,120 72,000
1988/05/18 1,150 1,190 1,140 1,180 193,000
1988/05/17 1,150 1,160 1,100 1,130 107,000
1988/05/16 1,150 1,190 1,090 1,190 85,000
1988/05/13 1,180 1,220 1,150 1,150 99,000
1988/05/12 1,100 1,270 1,100 1,200 201,000
1988/05/11 1,150 1,160 1,100 1,120 79,000
1988/05/10 1,170 1,190 1,110 1,110 135,000
1988/05/09 1,190 1,210 1,160 1,160 111,000
1988/05/07 1,150 1,190 1,140 1,190 102,000
1988/05/06 1,180 1,180 1,140 1,140 83,000
1988/05/02 1,200 1,200 1,180 1,180 82,000
1988/04/30 1,260 1,260 1,180 1,180 103,000
1988/04/28 1,220 1,250 1,190 1,240 524,000
1988/04/27 1,130 1,280 1,110 1,200 1,025,000
1988/04/26 1,060 1,140 1,060 1,140 354,000
1988/04/25 1,080 1,090 1,050 1,070 151,000
1988/04/23 1,050 1,100 1,040 1,040 102,000
1988/04/22 1,100 1,130 1,060 1,060 366,000
1988/04/21 1,070 1,100 1,030 1,090 705,000
1988/04/20 975 1,070 960 1,050 290,000
1988/04/19 971 980 940 965 235,000
1988/04/18 1,010 1,010 953 970 272,000
1988/04/15 991 1,110 985 1,000 896,000
1988/04/14 1,030 1,050 991 1,030 600,000
1988/04/13 1,040 1,090 1,030 1,040 1,347,000
1988/04/12 901 990 891 987 852,000
1988/04/11 900 910 890 890 468,000
1988/04/08 870 875 860 872 554,000
1988/04/07 821 879 810 875 656,000
1988/04/06 775 820 770 815 329,000
1988/04/05 761 780 761 770 150,000
1988/04/04 750 769 740 765 120,000
1988/04/02 732 745 731 745 7,000
1988/04/01 750 750 731 731 47,000
1988/03/31 759 759 721 721 24,000
1988/03/30 760 770 740 750 194,000
1988/03/29 710 720 708 710 84,000
1988/03/28 703 717 700 710 61,000
1988/03/26 700 705 694 694 89,000
1988/03/25 710 719 700 700 98,000
1988/03/24 693 705 691 705 119,000
1988/03/23 701 705 691 695 52,000
1988/03/22 720 720 705 710 47,000
1988/03/18 719 730 715 715 67,000
1988/03/17 715 715 701 710 14,000
1988/03/16 681 710 680 710 59,000
1988/03/15 701 701 680 680 56,000
1988/03/14 685 720 685 691 39,000
1988/03/11 710 715 680 680 56,000
1988/03/10 720 720 706 710 37,000
1988/03/09 720 725 716 716 33,000
1988/03/08 740 740 720 720 10,000
1988/03/07 730 740 730 740 25,000
1988/03/05 755 764 736 760 35,000
1988/03/04 776 776 743 750 119,000
1988/03/03 780 785 760 780 116,000
1988/03/02 750 800 750 785 260,000
1988/03/01 760 768 741 741 71,000
1988/02/29 746 769 738 738 107,000
1988/02/27 769 779 765 765 66,000
1988/02/26 771 790 771 771 216,000
1988/02/25 748 795 748 777 593,000
1988/02/24 710 745 710 744 92,000
1988/02/23 720 720 706 710 34,000
1988/02/22 746 748 720 720 107,000
1988/02/19 712 736 711 736 54,000
1988/02/18 740 740 710 712 70,000
1988/02/17 750 770 735 750 453,000
1988/02/16 687 745 680 740 278,000
1988/02/15 699 700 680 680 73,000
1988/02/12 728 735 702 702 161,000
1988/02/10 740 755 718 718 681,000
1988/02/09 675 715 665 715 392,000
1988/02/08 651 667 650 667 49,000
1988/02/06 630 640 622 640 28,000
1988/02/05 630 631 622 630 173,000
1988/02/04 634 640 623 640 13,000
1988/02/03 648 648 624 624 35,000
1988/02/02 631 641 630 640 27,000
1988/02/01 649 649 621 621 19,000
1988/01/30 612 655 612 650 86,000
1988/01/29 600 620 596 620 27,000
1988/01/28 581 600 581 585 75,000
1988/01/27 599 599 585 590 18,000
1988/01/26 580 600 579 600 52,000
1988/01/25 580 580 580 580 10,000
1988/01/23 580 580 576 576 11,000
1988/01/22 571 573 571 573 2,000
1988/01/21 580 580 571 571 4,000
1988/01/20 580 580 572 572 13,000
1988/01/19 580 584 580 580 52,000
1988/01/18 580 586 580 586 24,000
1988/01/14 571 571 571 571 4,000
1988/01/13 581 581 570 570 18,000
1988/01/12 581 581 581 581 2,000
1988/01/08 581 581 580 580 2,000
1988/01/07 585 585 580 580 19,000
1988/01/06 580 584 575 575 14,000
1988/01/05 535 550 535 549 22,000
1988/01/04 530 540 530 540 3,000

このページの先頭へ