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
1999/12/30 1,185 1,209 1,165 1,209 32,000
1999/12/29 1,270 1,291 1,185 1,230 104,000
1999/12/28 1,135 1,280 1,135 1,250 122,000
1999/12/27 1,144 1,144 1,103 1,115 69,000
1999/12/24 1,120 1,170 1,100 1,126 190,000
1999/12/22 1,131 1,190 1,131 1,150 62,000
1999/12/21 1,149 1,164 1,119 1,164 118,000
1999/12/20 1,150 1,164 1,117 1,157 127,000
1999/12/17 1,223 1,243 1,190 1,195 153,000
1999/12/16 1,272 1,291 1,220 1,230 66,000
1999/12/15 1,250 1,300 1,250 1,270 52,000
1999/12/14 1,310 1,311 1,250 1,280 75,000
1999/12/13 1,398 1,398 1,315 1,340 73,000
1999/12/10 1,379 1,410 1,353 1,381 162,000
1999/12/09 1,458 1,458 1,351 1,419 190,000
1999/12/08 1,420 1,520 1,420 1,458 500,000
1999/12/07 1,250 1,420 1,210 1,391 271,000
1999/12/06 1,220 1,270 1,210 1,229 54,000
1999/12/03 1,290 1,290 1,220 1,270 47,000
1999/12/02 1,286 1,299 1,200 1,270 72,000
1999/12/01 1,275 1,290 1,250 1,280 83,000
1999/11/30 1,317 1,324 1,301 1,315 70,000
1999/11/29 1,281 1,310 1,270 1,310 57,000
1999/11/26 1,251 1,302 1,250 1,302 122,000
1999/11/25 1,361 1,370 1,280 1,280 79,000
1999/11/24 1,450 1,455 1,350 1,354 96,000
1999/11/22 1,450 1,470 1,400 1,450 50,000
1999/11/19 1,460 1,516 1,447 1,450 144,000
1999/11/18 1,399 1,450 1,375 1,450 157,000
1999/11/17 1,400 1,400 1,330 1,340 59,000
1999/11/16 1,350 1,379 1,330 1,330 89,000
1999/11/15 1,290 1,350 1,270 1,321 136,000
1999/11/12 1,248 1,280 1,230 1,280 149,000
1999/11/11 1,380 1,411 1,300 1,310 221,000
1999/11/10 1,400 1,420 1,381 1,411 168,000
1999/11/09 1,451 1,460 1,410 1,431 79,000
1999/11/08 1,440 1,480 1,400 1,450 68,000
1999/11/05 1,419 1,493 1,419 1,460 71,000
1999/11/04 1,490 1,502 1,479 1,499 94,000
1999/11/02 1,500 1,500 1,410 1,440 82,000
1999/11/01 1,500 1,500 1,450 1,473 138,000
1999/10/29 1,500 1,505 1,480 1,500 104,000
1999/10/28 1,510 1,560 1,490 1,490 61,000
1999/10/27 1,530 1,585 1,485 1,490 133,000
1999/10/26 1,490 1,591 1,480 1,590 123,000
1999/10/25 1,481 1,530 1,480 1,480 139,000
1999/10/22 1,520 1,560 1,480 1,490 102,000
1999/10/21 1,600 1,600 1,518 1,550 91,000
1999/10/20 1,600 1,600 1,510 1,540 206,000
1999/10/19 1,414 1,479 1,400 1,470 131,000
1999/10/18 1,345 1,379 1,345 1,374 162,000
1999/10/15 1,567 1,570 1,465 1,465 133,000
1999/10/14 1,580 1,600 1,551 1,555 97,000
1999/10/13 1,600 1,630 1,550 1,600 119,000
1999/10/12 1,728 1,728 1,630 1,630 101,000
1999/10/08 1,750 1,750 1,669 1,710 248,000
1999/10/07 1,760 1,780 1,700 1,749 319,000
1999/10/06 1,720 1,770 1,700 1,749 712,000
1999/10/05 1,700 1,720 1,650 1,700 220,000
1999/10/04 1,709 1,710 1,650 1,665 196,000
1999/10/01 1,689 1,730 1,659 1,710 648,000
1999/09/30 1,540 1,690 1,540 1,659 356,000
1999/09/29 1,530 1,555 1,510 1,540 208,000
1999/09/28 1,353 1,510 1,353 1,500 217,000
1999/09/27 1,400 1,475 1,330 1,330 346,000
1999/09/24 1,439 1,490 1,350 1,402 277,000
1999/09/22 1,506 1,620 1,506 1,589 435,000
1999/09/21 1,719 1,765 1,687 1,687 145,000
1999/09/20 1,830 1,849 1,800 1,809 302,000
1999/09/17 1,740 1,839 1,740 1,829 416,000
1999/09/16 1,758 1,780 1,681 1,739 487,000
1999/09/14 1,885 1,885 1,801 1,801 578,000
1999/09/13 1,800 1,885 1,735 1,885 1,374,000
1999/09/10 1,690 1,820 1,664 1,790 2,077,000
1999/09/09 1,728 1,775 1,635 1,700 1,485,000
1999/09/08 1,515 1,720 1,511 1,698 2,730,000
1999/09/07 1,605 1,605 1,475 1,501 1,432,000
1999/09/06 1,650 1,700 1,550 1,665 1,587,000
1999/09/03 1,410 1,530 1,400 1,530 2,084,000
1999/09/02 1,185 1,350 1,185 1,330 1,132,000
1999/09/01 1,155 1,175 1,145 1,175 202,000
1999/08/31 1,175 1,179 1,155 1,179 188,000
1999/08/30 1,160 1,180 1,151 1,175 164,000
1999/08/27 1,150 1,175 1,135 1,165 260,000
1999/08/26 1,084 1,160 1,084 1,135 133,000
1999/08/25 1,080 1,117 1,029 1,085 80,000
1999/08/24 1,100 1,139 1,090 1,090 90,000
1999/08/23 1,160 1,160 1,080 1,080 109,000
1999/08/20 1,146 1,175 1,135 1,155 188,000
1999/08/19 1,135 1,161 1,125 1,135 209,000
1999/08/18 1,180 1,200 1,145 1,175 475,000
1999/08/17 1,145 1,180 1,120 1,175 592,000
1999/08/16 1,139 1,139 1,100 1,130 154,000
1999/08/13 1,100 1,150 1,100 1,109 479,000
1999/08/12 1,030 1,149 1,030 1,140 706,000
1999/08/11 1,049 1,050 1,000 1,020 123,000
1999/08/10 989 1,070 960 1,060 266,000
1999/08/09 930 980 929 979 89,000
1999/08/06 923 950 910 950 125,000
1999/08/05 950 960 931 933 45,000
1999/08/04 932 965 932 951 74,000
1999/08/03 980 980 926 961 44,000
1999/08/02 928 970 928 970 67,000
1999/07/30 961 971 931 933 84,000
1999/07/29 950 993 946 971 168,000
1999/07/28 920 940 920 930 181,000
1999/07/27 921 932 890 910 241,000
1999/07/26 960 965 920 931 111,000
1999/07/23 960 995 960 980 152,000
1999/07/22 1,070 1,075 1,000 1,040 176,000
1999/07/21 1,119 1,119 1,070 1,085 272,000
1999/07/19 1,150 1,151 1,111 1,138 476,000
1999/07/16 1,110 1,156 1,070 1,090 1,058,000
1999/07/15 1,040 1,099 990 1,050 1,261,000
1999/07/14 930 1,020 920 1,020 1,671,000
1999/07/13 920 920 899 920 307,000
1999/07/12 861 919 860 919 376,000
1999/07/09 879 880 820 859 432,000
1999/07/08 879 949 820 879 1,291,000
1999/07/07 779 849 779 849 930,000
1999/07/06 701 752 682 749 420,000
1999/07/05 660 718 658 700 471,000
1999/07/02 653 655 637 640 113,000
1999/07/01 650 657 641 653 304,000
1999/06/30 620 660 617 637 243,000
1999/06/29 600 601 591 592 24,000
1999/06/28 603 603 593 593 26,000
1999/06/25 597 600 596 600 39,000
1999/06/24 596 605 596 597 52,000
1999/06/23 600 605 596 596 63,000
1999/06/22 605 605 590 590 50,000
1999/06/21 600 600 590 599 52,000
1999/06/18 600 600 590 600 44,000
1999/06/17 597 597 585 590 32,000
1999/06/16 600 610 594 594 28,000
1999/06/15 600 605 599 604 53,000
1999/06/14 597 602 590 600 46,000
1999/06/11 605 605 591 591 46,000
1999/06/10 594 605 593 595 32,000
1999/06/09 612 612 591 601 44,000
1999/06/08 612 620 592 605 128,000
1999/06/07 590 605 590 605 209,000
1999/06/04 580 585 570 580 32,000
1999/06/03 575 580 560 561 16,000
1999/06/02 590 590 575 584 45,000
1999/06/01 554 587 554 585 90,000
1999/05/31 550 560 540 554 44,000
1999/05/28 540 550 536 536 23,000
1999/05/27 550 550 535 550 19,000
1999/05/26 549 550 530 530 25,000
1999/05/25 526 550 526 549 21,000
1999/05/24 541 550 540 540 13,000
1999/05/21 530 535 526 535 35,000
1999/05/20 545 545 522 522 17,000
1999/05/19 515 535 515 535 14,000
1999/05/18 557 557 511 515 39,000
1999/05/17 550 560 545 547 17,000
1999/05/14 550 570 550 560 23,000
1999/05/13 570 576 570 570 28,000
1999/05/12 591 591 571 572 18,000
1999/05/11 581 590 580 590 17,000
1999/05/10 585 595 585 585 19,000
1999/05/07 597 604 585 590 35,000
1999/05/06 608 608 585 604 34,000
1999/04/30 595 595 580 590 19,000
1999/04/28 595 595 581 585 36,000
1999/04/27 600 600 590 595 44,000
1999/04/26 580 595 570 595 48,000
1999/04/23 566 570 558 568 36,000
1999/04/22 568 568 565 565 10,000
1999/04/21 569 570 568 568 18,000
1999/04/20 573 580 561 568 22,000
1999/04/19 555 580 555 580 31,000
1999/04/16 560 600 560 600 39,000
1999/04/15 575 575 555 558 24,000
1999/04/14 580 587 560 568 48,000
1999/04/13 600 600 580 588 34,000
1999/04/12 609 610 600 605 64,000
1999/04/09 610 610 590 590 77,000
1999/04/08 610 614 590 590 135,000
1999/04/07 610 618 600 608 210,000
1999/04/06 565 596 562 590 232,000
1999/04/05 536 560 536 560 112,000
1999/04/02 535 545 535 541 53,000
1999/04/01 530 545 529 530 54,000
1999/03/31 545 545 521 529 28,000
1999/03/30 539 545 530 545 33,000
1999/03/29 530 535 525 535 28,000
1999/03/26 520 540 520 520 30,000
1999/03/25 530 540 515 515 32,000
1999/03/24 510 530 506 520 28,000
1999/03/23 532 540 520 520 35,000
1999/03/19 535 550 532 532 39,000
1999/03/18 554 556 535 535 63,000
1999/03/17 565 565 540 551 60,000
1999/03/16 544 545 530 545 69,000
1999/03/15 554 555 540 550 19,000
1999/03/12 558 560 550 555 47,000
1999/03/11 565 565 545 560 86,000
1999/03/10 556 568 548 566 101,000
1999/03/09 564 565 550 555 61,000
1999/03/08 555 568 551 565 145,000
1999/03/05 540 545 530 545 72,000
1999/03/04 517 520 507 520 27,000
1999/03/03 510 520 510 515 13,000
1999/03/02 501 520 495 510 50,000
1999/03/01 511 519 491 491 77,000
1999/02/26 530 530 510 511 36,000
1999/02/25 548 548 525 526 19,000
1999/02/24 540 544 510 540 66,000
1999/02/23 500 550 500 548 101,000
1999/02/22 496 510 490 490 34,000
1999/02/19 507 508 493 496 64,000
1999/02/18 514 515 505 505 33,000
1999/02/17 530 530 517 517 15,000
1999/02/16 525 534 525 525 19,000
1999/02/15 530 538 523 525 23,000
1999/02/12 515 535 515 523 24,000
1999/02/10 539 539 510 515 40,000
1999/02/09 560 560 530 530 39,000
1999/02/08 546 560 545 550 41,000
1999/02/05 565 570 558 566 85,000
1999/02/04 560 578 560 561 330,000
1999/02/03 522 558 522 558 409,000
1999/02/02 530 540 520 525 96,000
1999/02/01 517 527 517 527 36,000
1999/01/29 510 520 510 516 33,000
1999/01/28 540 540 520 520 52,000
1999/01/27 505 530 505 530 67,000
1999/01/26 505 515 505 515 41,000
1999/01/25 496 497 490 495 19,000
1999/01/22 516 516 491 491 18,000
1999/01/21 515 519 512 515 43,000
1999/01/20 520 525 504 515 57,000
1999/01/19 534 534 525 525 60,000
1999/01/18 535 550 530 539 146,000
1999/01/14 501 527 491 527 181,000
1999/01/13 470 530 470 505 136,000
1999/01/12 450 480 450 480 63,000
1999/01/11 436 445 435 445 18,000
1999/01/08 440 440 429 435 23,000
1999/01/07 415 450 415 450 57,000
1999/01/06 405 415 405 415 18,000
1999/01/05 425 425 406 406 38,000
1999/01/04 418 418 415 415 3,000

このページの先頭へ