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
1990/12/27 770 770 770 770 6,000
1990/12/26 730 730 730 730 19,000
1990/12/25 778 778 771 771 13,000
1990/12/21 819 819 818 818 3,000
1990/12/20 820 840 820 840 23,000
1990/12/19 840 840 820 840 33,000
1990/12/18 799 845 799 835 130,000
1990/12/17 765 800 763 790 63,000
1990/12/14 755 755 755 755 12,000
1990/12/13 770 785 770 785 22,000
1990/12/12 739 760 738 760 21,000
1990/12/11 735 745 735 740 6,000
1990/12/10 735 755 735 755 21,000
1990/12/07 709 720 700 720 12,000
1990/12/06 701 701 690 690 8,000
1990/12/05 720 720 700 700 5,000
1990/12/04 740 740 740 740 1,000
1990/12/03 751 751 750 750 7,000
1990/11/30 765 765 750 750 6,000
1990/11/29 792 792 790 790 7,000
1990/11/28 804 804 775 790 11,000
1990/11/27 815 815 808 808 3,000
1990/11/26 808 808 808 808 7,000
1990/11/22 799 800 789 790 10,000
1990/11/21 809 809 809 809 1,000
1990/11/20 810 819 810 810 10,000
1990/11/19 800 819 800 819 9,000
1990/11/16 780 790 780 790 8,000
1990/11/15 829 829 790 790 21,000
1990/11/13 780 780 780 780 1,000
1990/11/09 799 799 799 799 1,000
1990/11/08 820 820 820 820 20,000
1990/11/07 770 810 770 810 20,000
1990/11/02 770 770 770 770 3,000
1990/11/01 826 826 790 790 19,000
1990/10/31 835 835 825 825 14,000
1990/10/30 840 840 835 835 9,000
1990/10/29 839 840 839 840 14,000
1990/10/26 860 870 858 869 17,000
1990/10/25 823 860 823 860 33,000
1990/10/24 850 860 823 823 11,000
1990/10/23 803 851 803 850 40,000
1990/10/22 798 810 798 800 14,000
1990/10/19 790 790 785 790 12,000
1990/10/18 770 780 770 780 11,000
1990/10/17 750 760 750 760 4,000
1990/10/16 732 750 731 750 21,000
1990/10/15 731 731 721 721 5,000
1990/10/12 721 730 721 721 9,000
1990/10/11 750 750 731 731 4,000
1990/10/09 740 751 731 751 27,000
1990/10/08 731 731 731 731 1,000
1990/10/04 722 722 722 722 4,000
1990/10/03 721 723 721 722 12,000
1990/10/02 680 721 675 721 55,000
1990/09/28 739 739 730 730 9,000
1990/09/27 764 764 741 741 23,000
1990/09/25 811 811 809 809 7,000
1990/09/21 810 810 810 810 27,000
1990/09/20 860 860 860 860 10,000
1990/09/19 899 899 880 880 15,000
1990/09/18 900 910 880 880 14,000
1990/09/17 919 919 910 910 6,000
1990/09/14 916 916 915 915 5,000
1990/09/13 901 913 901 910 5,000
1990/09/12 920 920 901 901 12,000
1990/09/11 942 942 920 920 15,000
1990/09/10 901 901 901 901 2,000
1990/09/06 931 931 930 930 7,000
1990/09/05 970 971 940 940 10,000
1990/09/04 1,000 1,000 970 970 5,000
1990/09/03 1,020 1,030 1,000 1,000 8,000
1990/08/31 1,010 1,010 985 1,000 22,000
1990/08/30 981 990 981 990 3,000
1990/08/29 969 969 969 969 21,000
1990/08/27 979 979 979 979 3,000
1990/08/22 1,040 1,040 999 999 17,000
1990/08/21 1,100 1,100 1,050 1,050 9,000
1990/08/20 1,060 1,060 1,060 1,060 1,000
1990/08/17 1,100 1,100 1,050 1,050 19,000
1990/08/16 1,140 1,140 1,100 1,100 6,000
1990/08/15 1,100 1,120 1,080 1,100 9,000
1990/08/14 1,090 1,090 1,040 1,080 13,000
1990/08/13 1,100 1,100 1,100 1,100 51,000
1990/08/10 1,140 1,140 1,090 1,100 43,000
1990/08/09 1,120 1,120 1,100 1,100 12,000
1990/08/08 1,050 1,070 1,050 1,060 20,000
1990/08/07 1,040 1,090 1,040 1,080 13,000
1990/08/06 1,170 1,170 1,100 1,100 12,000
1990/08/03 1,230 1,230 1,190 1,200 17,000
1990/08/02 1,260 1,260 1,220 1,220 13,000
1990/08/01 1,260 1,260 1,240 1,240 31,000
1990/07/31 1,250 1,250 1,230 1,230 14,000
1990/07/30 1,260 1,260 1,210 1,210 16,000
1990/07/27 1,260 1,270 1,250 1,250 29,000
1990/07/26 1,280 1,300 1,280 1,290 16,000
1990/07/25 1,270 1,270 1,260 1,260 7,000
1990/07/24 1,290 1,290 1,260 1,260 15,000
1990/07/23 1,340 1,340 1,300 1,300 6,000
1990/07/20 1,350 1,360 1,340 1,340 47,000
1990/07/19 1,300 1,350 1,300 1,330 146,000
1990/07/18 1,320 1,320 1,280 1,280 8,000
1990/07/17 1,330 1,330 1,300 1,330 29,000
1990/07/16 1,330 1,340 1,310 1,340 47,000
1990/07/13 1,330 1,350 1,310 1,330 31,000
1990/07/12 1,310 1,350 1,300 1,350 99,000
1990/07/11 1,260 1,330 1,260 1,330 119,000
1990/07/10 1,280 1,280 1,250 1,260 78,000
1990/07/09 1,230 1,290 1,220 1,280 165,000
1990/07/06 1,220 1,220 1,220 1,220 10,000
1990/07/05 1,210 1,230 1,200 1,230 35,000
1990/07/04 1,220 1,220 1,200 1,200 14,000
1990/07/03 1,210 1,230 1,210 1,230 42,000
1990/07/02 1,200 1,210 1,200 1,210 18,000
1990/06/29 1,200 1,210 1,190 1,210 20,000
1990/06/28 1,190 1,190 1,180 1,190 21,000
1990/06/27 1,190 1,190 1,150 1,170 29,000
1990/06/26 1,210 1,220 1,190 1,190 17,000
1990/06/25 1,210 1,210 1,200 1,210 22,000
1990/06/22 1,210 1,230 1,200 1,230 36,000
1990/06/21 1,210 1,230 1,200 1,210 38,000
1990/06/20 1,210 1,210 1,200 1,200 13,000
1990/06/19 1,210 1,210 1,180 1,180 11,000
1990/06/18 1,210 1,230 1,210 1,230 27,000
1990/06/15 1,220 1,230 1,200 1,230 25,000
1990/06/14 1,200 1,230 1,190 1,230 35,000
1990/06/13 1,200 1,210 1,190 1,200 14,000
1990/06/12 1,220 1,220 1,180 1,180 19,000
1990/06/11 1,230 1,230 1,200 1,230 62,000
1990/06/08 1,230 1,240 1,220 1,230 55,000
1990/06/07 1,220 1,250 1,220 1,220 82,000
1990/06/06 1,180 1,230 1,170 1,230 132,000
1990/06/05 1,190 1,190 1,160 1,170 25,000
1990/06/04 1,190 1,190 1,150 1,190 51,000
1990/06/01 1,160 1,190 1,150 1,190 17,000
1990/05/31 1,190 1,200 1,160 1,160 30,000
1990/05/30 1,190 1,190 1,160 1,160 38,000
1990/05/29 1,180 1,190 1,140 1,180 129,000
1990/05/28 1,150 1,180 1,140 1,180 47,000
1990/05/25 1,160 1,160 1,140 1,140 17,000
1990/05/24 1,140 1,140 1,100 1,140 73,000
1990/05/23 1,120 1,160 1,100 1,140 76,000
1990/05/22 1,150 1,150 1,100 1,100 80,000
1990/05/21 1,130 1,170 1,130 1,170 23,000
1990/05/18 1,160 1,170 1,140 1,150 18,000
1990/05/17 1,180 1,180 1,140 1,160 44,000
1990/05/16 1,120 1,180 1,120 1,180 57,000
1990/05/15 1,080 1,120 1,080 1,120 36,000
1990/05/14 1,110 1,120 1,110 1,110 22,000
1990/05/11 1,130 1,140 1,130 1,130 27,000
1990/05/10 1,110 1,120 1,110 1,110 11,000
1990/05/09 1,140 1,150 1,140 1,150 76,000
1990/05/08 1,090 1,130 1,090 1,110 83,000
1990/05/07 1,060 1,090 1,060 1,080 38,000
1990/05/02 1,010 1,050 1,010 1,050 3,000
1990/05/01 1,010 1,010 1,000 1,000 8,000
1990/04/27 1,000 1,050 1,000 1,020 11,000
1990/04/26 1,000 1,030 1,000 1,000 34,000
1990/04/25 1,010 1,010 1,000 1,010 6,000
1990/04/24 1,030 1,030 1,000 1,000 23,000
1990/04/23 1,050 1,050 1,030 1,030 10,000
1990/04/20 1,030 1,060 1,030 1,050 22,000
1990/04/19 1,040 1,040 1,040 1,040 16,000
1990/04/18 983 983 983 983 5,000
1990/04/17 981 990 981 990 14,000
1990/04/16 981 981 980 981 21,000
1990/04/13 1,030 1,030 980 980 16,000
1990/04/12 1,040 1,060 1,030 1,060 28,000
1990/04/11 1,040 1,050 1,030 1,040 29,000
1990/04/10 1,020 1,020 980 980 153,000
1990/04/09 1,040 1,060 1,000 1,000 116,000
1990/04/06 940 940 940 940 10,000
1990/04/05 960 976 940 940 130,000
1990/04/04 1,050 1,130 970 970 327,000
1990/04/03 1,080 1,090 980 1,050 152,000
1990/04/02 1,180 1,180 1,100 1,100 35,000
1990/03/30 1,210 1,220 1,190 1,200 33,000
1990/03/29 1,220 1,250 1,220 1,230 30,000
1990/03/28 1,230 1,250 1,230 1,250 38,000
1990/03/27 1,340 1,380 1,250 1,250 47,000
1990/03/26 1,200 1,400 1,200 1,340 204,000
1990/03/23 1,120 1,220 1,090 1,220 87,000
1990/03/22 1,110 1,150 1,110 1,140 24,000
1990/03/20 1,200 1,200 1,150 1,200 64,000
1990/03/19 1,270 1,270 1,160 1,160 43,000
1990/03/16 1,320 1,320 1,280 1,280 57,000
1990/03/15 1,280 1,280 1,280 1,280 6,000
1990/03/14 1,270 1,320 1,270 1,320 18,000
1990/03/13 1,300 1,300 1,280 1,280 10,000
1990/03/12 1,340 1,350 1,310 1,310 32,000
1990/03/09 1,330 1,360 1,330 1,360 32,000
1990/03/08 1,330 1,350 1,330 1,350 27,000
1990/03/07 1,350 1,350 1,340 1,340 16,000
1990/03/06 1,390 1,390 1,340 1,360 29,000
1990/03/05 1,410 1,410 1,400 1,400 5,000
1990/03/02 1,450 1,450 1,430 1,430 16,000
1990/03/01 1,480 1,480 1,460 1,480 20,000
1990/02/28 1,420 1,480 1,420 1,480 33,000
1990/02/27 1,370 1,370 1,340 1,360 29,000
1990/02/26 1,450 1,450 1,310 1,310 43,000
1990/02/23 1,470 1,470 1,450 1,450 16,000
1990/02/22 1,460 1,490 1,410 1,490 42,000
1990/02/21 1,470 1,470 1,470 1,470 2,000
1990/02/20 1,460 1,500 1,450 1,500 26,000
1990/02/19 1,540 1,540 1,490 1,510 24,000
1990/02/16 1,500 1,510 1,500 1,510 46,000
1990/02/15 1,500 1,500 1,480 1,490 50,000
1990/02/14 1,490 1,490 1,460 1,460 25,000
1990/02/13 1,520 1,520 1,500 1,500 49,000
1990/02/09 1,490 1,490 1,460 1,460 34,000
1990/02/08 1,460 1,500 1,460 1,470 35,000
1990/02/07 1,470 1,490 1,450 1,450 24,000
1990/02/06 1,460 1,500 1,450 1,500 22,000
1990/02/05 1,500 1,520 1,470 1,470 40,000
1990/02/02 1,500 1,520 1,500 1,500 20,000
1990/02/01 1,450 1,500 1,450 1,490 71,000
1990/01/31 1,490 1,500 1,460 1,460 21,000
1990/01/30 1,500 1,500 1,490 1,490 21,000
1990/01/29 1,550 1,550 1,480 1,510 38,000
1990/01/26 1,530 1,570 1,520 1,520 84,000
1990/01/25 1,570 1,590 1,530 1,530 275,000
1990/01/24 1,580 1,600 1,530 1,540 613,000
1990/01/23 1,460 1,540 1,460 1,510 424,000
1990/01/22 1,470 1,490 1,450 1,460 120,000
1990/01/19 1,450 1,480 1,430 1,480 214,000
1990/01/18 1,530 1,530 1,430 1,460 219,000
1990/01/17 1,450 1,540 1,420 1,500 599,000
1990/01/16 1,370 1,440 1,350 1,430 250,000
1990/01/12 1,470 1,470 1,370 1,370 237,000
1990/01/11 1,420 1,490 1,400 1,470 1,794,000
1990/01/10 1,280 1,420 1,280 1,420 1,343,000
1990/01/09 1,210 1,240 1,210 1,220 24,000
1990/01/08 1,260 1,260 1,190 1,190 12,000
1990/01/05 1,270 1,270 1,240 1,240 31,000
1990/01/04 1,260 1,270 1,250 1,270 9,000

このページの先頭へ