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
1991/12/30 841 841 840 840 16,000
1991/12/27 840 840 840 840 82,000
1991/12/26 812 814 810 810 9,000
1991/12/25 839 839 812 812 12,000
1991/12/24 849 849 822 840 26,000
1991/12/19 910 910 900 900 5,000
1991/12/18 924 924 920 920 5,000
1991/12/17 945 945 924 924 24,000
1991/12/13 937 975 930 975 45,000
1991/12/12 938 938 915 935 33,000
1991/12/11 931 940 931 940 4,000
1991/12/10 951 951 951 951 30,000
1991/12/09 949 953 947 953 9,000
1991/12/06 940 953 925 953 67,000
1991/12/05 928 940 928 940 39,000
1991/12/04 928 932 928 928 6,000
1991/12/03 930 932 930 932 22,000
1991/12/02 940 940 932 932 23,000
1991/11/29 950 952 940 940 6,000
1991/11/26 970 970 970 970 2,000
1991/11/25 980 980 970 980 13,000
1991/11/22 990 990 970 980 13,000
1991/11/21 990 990 980 990 15,000
1991/11/20 990 990 980 990 48,000
1991/11/19 970 980 970 980 22,000
1991/11/18 940 951 940 940 46,000
1991/11/15 999 1,000 980 980 13,000
1991/11/14 1,010 1,010 1,000 1,000 2,000
1991/11/13 1,010 1,020 1,000 1,010 18,000
1991/11/12 990 1,000 990 1,000 11,000
1991/11/11 1,030 1,030 1,010 1,010 5,000
1991/11/08 1,050 1,060 1,030 1,030 17,000
1991/11/07 1,060 1,070 1,050 1,050 165,000
1991/11/06 1,070 1,070 1,070 1,070 1,000
1991/11/05 1,090 1,090 1,060 1,080 27,000
1991/11/01 1,080 1,090 1,080 1,080 166,000
1991/10/31 1,050 1,060 1,050 1,060 4,000
1991/10/30 1,070 1,070 1,050 1,070 16,000
1991/10/29 1,080 1,080 1,070 1,070 2,000
1991/10/28 1,080 1,080 1,050 1,060 16,000
1991/10/25 1,080 1,080 1,060 1,070 26,000
1991/10/24 1,100 1,100 1,070 1,070 43,000
1991/10/23 1,040 1,150 1,040 1,140 77,000
1991/10/22 1,040 1,040 1,040 1,040 7,000
1991/10/21 1,050 1,050 1,040 1,040 6,000
1991/10/18 1,040 1,060 1,040 1,040 18,000
1991/10/17 1,040 1,060 1,030 1,040 11,000
1991/10/16 1,040 1,040 1,040 1,040 1,000
1991/10/15 1,050 1,070 1,040 1,070 6,000
1991/10/14 1,050 1,070 1,050 1,050 7,000
1991/10/11 1,040 1,090 1,040 1,090 4,000
1991/10/09 1,120 1,120 1,060 1,060 22,000
1991/10/08 1,060 1,100 1,060 1,100 5,000
1991/10/07 1,130 1,130 1,100 1,100 7,000
1991/10/04 1,170 1,170 1,150 1,150 53,000
1991/10/03 1,160 1,200 1,160 1,180 146,000
1991/10/02 1,110 1,180 1,110 1,180 129,000
1991/10/01 1,050 1,110 1,050 1,110 131,000
1991/09/30 1,070 1,070 1,050 1,050 4,000
1991/09/27 1,100 1,100 1,060 1,070 16,000
1991/09/26 1,050 1,100 1,050 1,100 22,000
1991/09/25 1,030 1,070 1,020 1,030 22,000
1991/09/24 1,000 1,000 980 1,000 40,000
1991/09/20 1,030 1,030 1,000 1,000 24,000
1991/09/19 1,010 1,050 1,010 1,030 45,000
1991/09/18 1,000 1,010 970 1,010 27,000
1991/09/17 1,000 1,000 993 993 7,000
1991/09/13 1,000 1,000 993 993 28,000
1991/09/12 961 962 961 962 2,000
1991/09/11 952 960 952 960 5,000
1991/09/10 999 1,000 950 952 11,000
1991/09/09 1,010 1,020 1,010 1,010 12,000
1991/09/06 951 1,000 951 1,000 23,000
1991/09/05 960 975 950 975 20,000
1991/09/04 969 969 950 960 13,000
1991/09/03 971 971 960 970 29,000
1991/09/02 970 970 970 970 9,000
1991/08/30 970 990 970 990 5,000
1991/08/29 988 988 970 970 3,000
1991/08/28 998 998 990 990 5,000
1991/08/27 1,000 1,000 1,000 1,000 13,000
1991/08/26 995 1,010 990 990 7,000
1991/08/23 1,030 1,030 995 995 17,000
1991/08/22 1,030 1,040 1,030 1,030 13,000
1991/08/21 940 989 933 980 56,000
1991/08/20 950 950 930 940 27,000
1991/08/19 1,020 1,020 970 971 23,000
1991/08/16 1,050 1,050 1,020 1,020 39,000
1991/08/15 1,060 1,060 1,050 1,050 12,000
1991/08/14 1,020 1,030 1,020 1,020 73,000
1991/08/13 1,020 1,020 1,020 1,020 9,000
1991/08/12 1,070 1,080 1,020 1,060 73,000
1991/08/09 1,060 1,070 1,060 1,060 30,000
1991/08/08 1,080 1,110 1,080 1,080 37,000
1991/08/07 1,110 1,110 1,080 1,080 43,000
1991/08/06 1,100 1,110 1,090 1,100 63,000
1991/08/05 1,120 1,120 1,100 1,120 27,000
1991/08/02 1,100 1,120 1,100 1,110 126,000
1991/08/01 1,110 1,110 1,080 1,080 51,000
1991/07/31 1,110 1,110 1,100 1,100 29,000
1991/07/30 1,100 1,110 1,100 1,100 27,000
1991/07/29 1,090 1,100 1,090 1,100 10,000
1991/07/26 1,080 1,100 1,080 1,090 17,000
1991/07/25 1,100 1,110 1,070 1,070 88,000
1991/07/24 1,090 1,100 1,080 1,100 57,000
1991/07/23 1,070 1,070 1,060 1,070 51,000
1991/07/22 1,070 1,070 1,050 1,050 35,000
1991/07/19 1,090 1,120 1,080 1,080 217,000
1991/07/18 1,140 1,140 1,090 1,090 79,000
1991/07/17 1,140 1,140 1,120 1,140 9,000
1991/07/16 1,150 1,150 1,140 1,150 77,000
1991/07/15 1,140 1,150 1,140 1,140 50,000
1991/07/12 1,130 1,160 1,130 1,160 61,000
1991/07/11 1,140 1,150 1,140 1,150 62,000
1991/07/10 1,140 1,140 1,120 1,140 21,000
1991/07/09 1,110 1,110 1,040 1,110 127,000
1991/07/08 1,180 1,180 1,110 1,110 82,000
1991/07/05 1,210 1,210 1,160 1,180 77,000
1991/07/04 1,180 1,180 1,150 1,160 126,000
1991/07/03 1,220 1,220 1,180 1,190 181,000
1991/07/02 1,240 1,240 1,210 1,230 65,000
1991/07/01 1,210 1,220 1,200 1,200 123,000
1991/06/28 1,200 1,230 1,200 1,220 154,000
1991/06/27 1,220 1,230 1,210 1,210 30,000
1991/06/26 1,210 1,240 1,210 1,230 31,000
1991/06/25 1,200 1,220 1,200 1,200 53,000
1991/06/24 1,240 1,240 1,210 1,210 28,000
1991/06/21 1,220 1,240 1,210 1,240 31,000
1991/06/20 1,230 1,240 1,200 1,210 39,000
1991/06/19 1,240 1,240 1,220 1,220 53,000
1991/06/18 1,240 1,280 1,230 1,280 53,000
1991/06/17 1,280 1,290 1,240 1,240 124,000
1991/06/14 1,270 1,270 1,250 1,260 72,000
1991/06/13 1,210 1,270 1,210 1,270 72,000
1991/06/12 1,210 1,230 1,210 1,210 157,000
1991/06/11 1,240 1,250 1,220 1,220 64,000
1991/06/10 1,260 1,270 1,210 1,240 88,000
1991/06/07 1,250 1,290 1,240 1,280 769,000
1991/06/06 1,170 1,240 1,170 1,220 399,000
1991/06/05 1,160 1,200 1,160 1,190 91,000
1991/06/04 1,190 1,200 1,160 1,160 23,000
1991/06/03 1,190 1,210 1,190 1,200 34,000
1991/05/31 1,180 1,190 1,180 1,190 33,000
1991/05/30 1,190 1,200 1,160 1,160 15,000
1991/05/29 1,200 1,210 1,180 1,180 93,000
1991/05/28 1,180 1,190 1,170 1,190 34,000
1991/05/27 1,180 1,200 1,180 1,180 29,000
1991/05/24 1,200 1,210 1,190 1,190 74,000
1991/05/23 1,170 1,190 1,170 1,190 61,000
1991/05/22 1,200 1,200 1,150 1,160 129,000
1991/05/21 1,200 1,220 1,190 1,210 37,000
1991/05/20 1,220 1,230 1,210 1,210 95,000
1991/05/17 1,190 1,220 1,190 1,210 39,000
1991/05/16 1,210 1,210 1,160 1,190 80,000
1991/05/15 1,230 1,240 1,220 1,220 89,000
1991/05/14 1,250 1,260 1,230 1,230 79,000
1991/05/13 1,280 1,300 1,270 1,270 133,000
1991/05/10 1,300 1,330 1,280 1,280 902,000
1991/05/09 1,250 1,290 1,250 1,290 293,000
1991/05/08 1,280 1,280 1,240 1,260 225,000
1991/05/07 1,270 1,310 1,260 1,270 916,000
1991/05/02 1,220 1,270 1,220 1,250 1,533,000
1991/05/01 1,200 1,210 1,180 1,210 316,000
1991/04/30 1,170 1,210 1,160 1,190 496,000
1991/04/26 1,150 1,150 1,120 1,150 82,000
1991/04/25 1,170 1,180 1,140 1,140 426,000
1991/04/24 1,130 1,190 1,120 1,150 1,168,000
1991/04/23 1,110 1,120 1,110 1,110 118,000
1991/04/22 1,130 1,130 1,110 1,130 54,000
1991/04/19 1,130 1,140 1,120 1,120 219,000
1991/04/18 1,120 1,140 1,090 1,120 113,000
1991/04/17 1,130 1,130 1,080 1,120 97,000
1991/04/16 1,140 1,150 1,100 1,130 170,000
1991/04/15 1,130 1,140 1,120 1,140 142,000
1991/04/12 1,100 1,150 1,090 1,100 602,000
1991/04/11 1,090 1,110 1,090 1,100 139,000
1991/04/10 1,090 1,120 1,090 1,100 396,000
1991/04/09 1,030 1,080 1,030 1,080 168,000
1991/04/08 1,010 1,030 1,000 1,030 33,000
1991/04/05 1,010 1,010 980 1,010 38,000
1991/04/04 970 1,010 970 1,010 23,000
1991/04/03 980 980 961 961 73,000
1991/04/02 980 980 970 970 11,000
1991/04/01 970 990 970 980 14,000
1991/03/29 990 990 980 980 13,000
1991/03/28 1,000 1,000 1,000 1,000 17,000
1991/03/27 1,010 1,030 985 985 26,000
1991/03/26 1,010 1,010 1,010 1,010 10,000
1991/03/25 961 965 961 965 19,000
1991/03/22 970 980 970 980 31,000
1991/03/20 1,000 1,000 970 970 24,000
1991/03/19 1,010 1,020 1,000 1,000 33,000
1991/03/18 1,040 1,050 1,000 1,000 176,000
1991/03/15 1,100 1,100 1,000 1,000 181,000
1991/03/14 1,040 1,130 1,020 1,100 292,000
1991/03/13 1,010 1,020 995 1,000 69,000
1991/03/12 1,080 1,080 1,020 1,020 40,000
1991/03/11 1,030 1,080 1,020 1,080 49,000
1991/03/08 974 1,020 974 1,010 71,000
1991/03/07 985 990 975 990 22,000
1991/03/06 994 995 994 995 5,000
1991/03/05 980 1,000 980 984 47,000
1991/03/04 1,000 1,020 980 980 90,000
1991/03/01 930 1,020 920 1,020 250,000
1991/02/28 870 920 870 920 33,000
1991/02/27 870 870 855 865 65,000
1991/02/26 899 900 880 880 49,000
1991/02/25 882 900 875 900 51,000
1991/02/22 851 900 850 885 106,000
1991/02/21 832 840 830 831 23,000
1991/02/20 820 832 820 832 57,000
1991/02/19 814 848 814 820 56,000
1991/02/15 764 764 735 764 79,000
1991/02/13 719 740 719 725 105,000
1991/02/12 680 710 680 709 59,000
1991/02/08 650 660 645 660 72,000
1991/02/07 651 651 635 640 25,000
1991/02/06 620 641 620 632 59,000
1991/02/05 607 623 606 611 72,000
1991/02/04 580 606 580 606 16,000
1991/02/01 598 598 575 590 15,000
1991/01/31 609 610 600 608 19,000
1991/01/30 575 599 575 599 9,000
1991/01/29 579 579 563 565 13,000
1991/01/28 595 600 579 579 14,000
1991/01/25 599 600 581 590 15,000
1991/01/24 580 589 580 589 9,000
1991/01/23 580 585 580 580 29,000
1991/01/22 605 610 590 590 23,000
1991/01/21 620 625 600 625 26,000
1991/01/18 661 662 640 640 58,000
1991/01/17 630 643 619 643 19,000
1991/01/16 640 640 640 640 10,000
1991/01/14 651 651 650 650 4,000
1991/01/11 646 650 640 650 50,000
1991/01/10 671 671 641 641 21,000
1991/01/09 680 681 680 681 7,000
1991/01/08 700 700 680 680 3,000
1991/01/07 736 736 712 712 10,000
1991/01/04 740 740 730 730 15,000

このページの先頭へ