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(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
2004/12/30 856 885 855 885 181,000
2004/12/29 873 873 858 859 333,000
2004/12/28 881 886 869 872 316,000
2004/12/27 867 887 863 887 377,000
2004/12/24 868 882 859 870 536,000
2004/12/22 882 886 859 867 535,000
2004/12/21 855 892 845 876 1,419,000
2004/12/20 824 863 824 854 1,438,000
2004/12/17 811 821 804 817 241,000
2004/12/16 801 818 797 813 262,000
2004/12/15 815 816 806 811 493,000
2004/12/14 793 816 781 816 499,000
2004/12/13 793 801 787 791 455,000
2004/12/10 820 824 799 803 554,000
2004/12/09 830 834 804 810 355,000
2004/12/08 816 835 815 823 491,000
2004/12/07 811 837 810 836 694,000
2004/12/06 813 826 795 820 813,000
2004/12/03 770 812 770 812 1,558,000
2004/12/02 759 765 759 761 302,000
2004/12/01 753 758 747 755 503,000
2004/11/30 762 772 762 762 161,000
2004/11/29 757 777 753 772 297,000
2004/11/26 768 769 758 767 283,000
2004/11/25 768 774 760 769 285,000
2004/11/24 750 768 748 767 560,000
2004/11/22 749 754 739 753 279,000
2004/11/19 755 764 748 764 431,000
2004/11/18 749 760 746 760 559,000
2004/11/17 741 751 741 750 328,000
2004/11/16 757 757 725 747 305,000
2004/11/15 748 764 746 758 725,000
2004/11/12 725 746 725 744 603,000
2004/11/11 734 742 729 732 334,000
2004/11/10 727 739 726 733 444,000
2004/11/09 710 737 709 732 1,120,000
2004/11/08 704 712 697 709 349,000
2004/11/05 710 713 701 704 267,000
2004/11/04 715 717 703 705 232,000
2004/11/02 700 716 699 712 493,000
2004/11/01 704 707 696 704 387,000
2004/10/29 693 705 690 705 455,000
2004/10/28 709 709 693 699 566,000
2004/10/27 710 718 690 698 865,000
2004/10/26 684 711 676 703 1,694,000
2004/10/25 673 696 662 686 1,017,000
2004/10/22 682 683 667 673 1,385,000
2004/10/21 629 670 629 662 1,671,000
2004/10/20 626 626 613 622 87,000
2004/10/19 620 630 620 627 131,000
2004/10/18 637 637 615 615 76,000
2004/10/15 611 633 611 628 211,000
2004/10/14 625 629 621 621 148,000
2004/10/13 643 646 628 632 215,000
2004/10/12 652 654 637 641 161,000
2004/10/08 654 657 650 653 184,000
2004/10/07 663 674 660 664 401,000
2004/10/06 646 667 645 661 449,000
2004/10/05 650 650 635 645 152,000
2004/10/04 641 648 640 647 218,000
2004/10/01 621 632 621 631 126,000
2004/09/30 623 625 619 625 145,000
2004/09/29 620 622 606 610 266,000
2004/09/28 627 627 615 620 209,000
2004/09/27 632 639 629 637 277,000
2004/09/24 652 653 638 645 268,000
2004/09/22 659 664 652 655 257,000
2004/09/21 655 660 655 658 187,000
2004/09/17 664 664 652 658 253,000
2004/09/16 665 668 657 666 311,000
2004/09/15 690 690 675 675 271,000
2004/09/14 684 698 683 686 844,000
2004/09/13 660 672 660 669 281,000
2004/09/10 650 666 650 660 241,000
2004/09/09 678 681 669 669 187,000
2004/09/08 681 685 675 676 240,000
2004/09/07 674 682 671 676 294,000
2004/09/06 666 672 661 670 327,000
2004/09/03 675 675 660 660 355,000
2004/09/02 675 675 667 669 282,000
2004/09/01 656 666 655 663 283,000
2004/08/31 655 656 650 651 227,000
2004/08/30 670 672 650 657 799,000
2004/08/27 641 644 636 642 122,000
2004/08/26 642 652 639 643 273,000
2004/08/25 638 638 630 638 127,000
2004/08/24 639 639 628 634 108,000
2004/08/23 643 644 635 639 207,000
2004/08/20 628 637 624 633 382,000
2004/08/19 610 622 610 622 245,000
2004/08/18 595 603 593 603 115,000
2004/08/17 609 609 591 595 100,000
2004/08/16 601 605 590 600 118,000
2004/08/13 608 610 599 601 246,000
2004/08/12 622 626 611 612 228,000
2004/08/11 635 635 622 625 110,000
2004/08/10 615 626 614 618 192,000
2004/08/09 613 621 608 617 422,000
2004/08/06 630 636 630 633 255,000
2004/08/05 640 654 628 647 233,000
2004/08/04 652 655 623 641 443,000
2004/08/03 679 679 656 657 243,000
2004/08/02 672 682 667 670 504,000
2004/07/30 653 665 648 660 196,000
2004/07/29 651 659 640 643 243,000
2004/07/28 660 662 650 658 334,000
2004/07/27 647 660 643 644 664,000
2004/07/26 663 678 641 641 1,173,000
2004/07/23 661 661 641 643 284,000
2004/07/22 655 665 653 656 272,000
2004/07/21 674 678 665 673 190,000
2004/07/20 670 673 656 658 282,000
2004/07/16 665 691 651 688 187,000
2004/07/15 690 692 670 670 323,000
2004/07/14 711 714 695 697 261,000
2004/07/13 722 724 712 714 55,000
2004/07/12 721 726 720 723 84,000
2004/07/09 710 715 704 715 85,000
2004/07/08 715 716 706 708 131,000
2004/07/07 705 714 697 709 159,000
2004/07/06 720 725 715 715 137,000
2004/07/05 735 735 712 721 160,000
2004/07/02 733 745 733 742 107,000
2004/07/01 759 763 745 749 220,000
2004/06/30 762 762 753 759 153,000
2004/06/29 757 760 747 759 263,000
2004/06/28 740 757 740 756 331,000
2004/06/25 741 742 735 738 203,000
2004/06/24 737 740 731 739 164,000
2004/06/23 736 738 725 725 111,000
2004/06/22 740 740 728 734 139,000
2004/06/21 732 742 730 734 130,000
2004/06/18 745 745 723 729 273,000
2004/06/17 744 748 735 735 192,000
2004/06/16 742 746 732 741 215,000
2004/06/15 716 735 716 728 563,000
2004/06/14 767 768 741 742 1,091,000
2004/06/11 783 783 770 773 348,000
2004/06/10 767 782 765 782 259,000
2004/06/09 778 778 767 770 220,000
2004/06/08 781 784 772 777 274,000
2004/06/07 771 780 769 772 351,000
2004/06/04 770 787 755 763 524,000
2004/06/03 816 825 776 790 377,000
2004/06/02 830 835 814 826 311,000
2004/06/01 836 848 833 840 937,000
2004/05/31 823 839 816 836 608,000
2004/05/28 824 833 814 819 702,000
2004/05/27 787 810 782 801 456,000
2004/05/26 770 846 766 795 851,000
2004/05/25 760 770 751 757 201,000
2004/05/24 775 780 755 760 204,000
2004/05/21 743 769 743 765 224,000
2004/05/20 744 765 742 748 138,000
2004/05/19 747 770 738 764 265,000
2004/05/18 690 739 690 728 245,000
2004/05/17 745 745 704 710 330,000
2004/05/14 762 762 732 736 300,000
2004/05/13 792 792 744 762 309,000
2004/05/12 786 786 765 782 256,000
2004/05/11 772 789 749 755 361,000
2004/05/10 799 810 757 762 606,000
2004/05/07 830 834 818 829 475,000
2004/05/06 870 870 845 850 371,000
2004/04/30 858 862 847 854 947,000
2004/04/28 870 880 854 873 1,279,000
2004/04/27 883 886 845 850 692,000
2004/04/26 885 894 861 875 518,000
2004/04/23 876 879 856 879 621,000
2004/04/22 867 875 861 866 1,047,000
2004/04/21 839 849 830 849 631,000
2004/04/20 818 842 818 837 249,000
2004/04/19 850 850 816 828 314,000
2004/04/16 848 848 825 840 347,000
2004/04/15 850 861 813 838 1,222,000
2004/04/14 805 843 798 832 1,150,000
2004/04/13 798 806 795 801 270,000
2004/04/12 795 800 790 795 166,000
2004/04/09 797 800 789 798 353,000
2004/04/08 805 808 800 807 258,000
2004/04/07 803 811 799 808 309,000
2004/04/06 805 814 797 805 506,000
2004/04/05 816 816 796 803 529,000
2004/04/02 785 795 781 790 343,000
2004/04/01 801 805 789 789 329,000
2004/03/31 799 799 786 797 227,000
2004/03/30 800 804 788 793 370,000
2004/03/29 800 805 778 783 753,000
2004/03/26 774 790 760 787 467,000
2004/03/25 744 756 744 756 254,000
2004/03/24 766 766 742 743 476,000
2004/03/23 752 765 744 763 357,000
2004/03/22 754 757 747 752 178,000
2004/03/19 740 757 735 749 360,000
2004/03/18 785 786 741 747 615,000
2004/03/17 753 766 752 766 341,000
2004/03/16 753 755 745 746 238,000
2004/03/15 750 756 744 751 382,000
2004/03/12 703 724 701 720 334,000
2004/03/11 711 727 711 723 304,000
2004/03/10 731 744 728 731 211,000
2004/03/09 754 754 739 745 243,000
2004/03/08 744 755 741 753 247,000
2004/03/05 750 750 728 737 351,000
2004/03/04 733 745 731 740 231,000
2004/03/03 743 748 725 727 372,000
2004/03/02 758 759 742 743 231,000
2004/03/01 716 739 710 730 291,000
2004/02/27 692 709 692 696 249,000
2004/02/26 700 700 694 699 72,000
2004/02/25 712 713 692 700 287,000
2004/02/24 720 721 711 717 140,000
2004/02/23 728 729 713 715 140,000
2004/02/20 714 714 705 708 179,000
2004/02/19 736 736 711 714 229,000
2004/02/18 745 745 724 726 144,000
2004/02/17 725 747 721 745 134,000
2004/02/16 726 730 706 706 232,000
2004/02/13 744 744 723 729 176,000
2004/02/12 732 754 731 744 145,000
2004/02/10 730 735 724 725 128,000
2004/02/09 748 752 722 723 270,000
2004/02/06 750 765 743 748 217,000
2004/02/05 752 757 750 750 91,000
2004/02/04 780 780 756 758 243,000
2004/02/03 790 793 764 782 180,000
2004/02/02 799 809 781 800 122,000
2004/01/30 781 797 781 791 111,000
2004/01/29 784 794 784 787 181,000
2004/01/28 803 810 790 795 251,000
2004/01/27 819 825 815 823 685,000
2004/01/26 809 821 805 812 214,000
2004/01/23 782 812 778 808 208,000
2004/01/22 796 808 779 779 272,000
2004/01/21 819 819 791 797 260,000
2004/01/20 819 826 810 814 315,000
2004/01/19 844 845 818 818 496,000
2004/01/16 817 837 817 834 973,000
2004/01/15 822 823 812 813 287,000
2004/01/14 777 820 770 818 768,000
2004/01/13 795 795 767 771 265,000
2004/01/09 791 800 786 786 326,000
2004/01/08 783 800 772 781 215,000
2004/01/07 760 769 750 763 327,000
2004/01/06 792 792 763 770 276,000
2004/01/05 802 805 792 792 90,000

このページの先頭へ