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 |
---|---|---|---|---|---|
2017/12/29 | 449 | 459 | 446 | 450 | 545,000 |
2017/12/28 | 445 | 455 | 442 | 449 | 796,000 |
2017/12/27 | 440 | 447 | 438 | 447 | 407,000 |
2017/12/26 | 440 | 449 | 439 | 440 | 761,000 |
2017/12/25 | 445 | 445 | 437 | 437 | 562,000 |
2017/12/22 | 440 | 444 | 434 | 442 | 738,000 |
2017/12/21 | 442 | 443 | 436 | 438 | 919,000 |
2017/12/20 | 430 | 447 | 428 | 442 | 3,574,000 |
2017/12/19 | 433 | 437 | 428 | 431 | 682,000 |
2017/12/18 | 425 | 436 | 425 | 433 | 689,000 |
2017/12/15 | 436 | 436 | 424 | 427 | 963,000 |
2017/12/14 | 435 | 444 | 434 | 437 | 590,000 |
2017/12/13 | 442 | 453 | 436 | 437 | 2,144,000 |
2017/12/12 | 441 | 447 | 433 | 437 | 2,520,000 |
2017/12/11 | 442 | 448 | 435 | 443 | 979,000 |
2017/12/08 | 441 | 447 | 439 | 443 | 597,000 |
2017/12/07 | 441 | 452 | 440 | 446 | 758,000 |
2017/12/06 | 448 | 459 | 441 | 442 | 802,000 |
2017/12/05 | 486 | 488 | 442 | 448 | 1,782,000 |
2017/12/04 | 473 | 475 | 464 | 465 | 273,000 |
2017/12/01 | 474 | 483 | 467 | 473 | 586,000 |
2017/11/30 | 484 | 487 | 466 | 474 | 732,000 |
2017/11/29 | 494 | 506 | 484 | 491 | 578,000 |
2017/11/28 | 525 | 528 | 498 | 499 | 733,000 |
2017/11/27 | 510 | 524 | 505 | 524 | 582,000 |
2017/11/24 | 502 | 513 | 502 | 507 | 205,000 |
2017/11/22 | 515 | 524 | 507 | 509 | 739,000 |
2017/11/21 | 494 | 512 | 490 | 506 | 712,000 |
2017/11/20 | 487 | 496 | 483 | 486 | 399,000 |
2017/11/17 | 489 | 509 | 481 | 487 | 1,118,000 |
2017/11/16 | 452 | 479 | 451 | 477 | 485,000 |
2017/11/15 | 471 | 473 | 448 | 460 | 637,000 |
2017/11/14 | 468 | 483 | 468 | 475 | 464,000 |
2017/11/13 | 470 | 471 | 459 | 467 | 315,000 |
2017/11/10 | 468 | 475 | 460 | 467 | 501,000 |
2017/11/09 | 481 | 487 | 459 | 468 | 959,000 |
2017/11/08 | 491 | 493 | 482 | 488 | 587,000 |
2017/11/07 | 495 | 505 | 482 | 496 | 869,000 |
2017/11/06 | 474 | 520 | 471 | 500 | 2,153,000 |
2017/11/02 | 511 | 527 | 449 | 458 | 3,322,000 |
2017/11/01 | 510 | 515 | 487 | 510 | 1,625,000 |
2017/10/31 | 469 | 490 | 468 | 489 | 1,097,000 |
2017/10/30 | 475 | 475 | 463 | 474 | 1,634,000 |
2017/10/27 | 442 | 447 | 437 | 444 | 928,000 |
2017/10/26 | 412 | 444 | 412 | 437 | 2,018,000 |
2017/10/25 | 410 | 414 | 404 | 404 | 251,000 |
2017/10/24 | 405 | 408 | 401 | 408 | 151,000 |
2017/10/23 | 400 | 412 | 400 | 405 | 285,000 |
2017/10/20 | 392 | 402 | 391 | 399 | 277,000 |
2017/10/19 | 409 | 409 | 396 | 397 | 492,000 |
2017/10/18 | 418 | 418 | 405 | 406 | 290,000 |
2017/10/17 | 418 | 424 | 414 | 418 | 329,000 |
2017/10/16 | 420 | 422 | 410 | 412 | 317,000 |
2017/10/13 | 411 | 419 | 411 | 419 | 299,000 |
2017/10/12 | 409 | 419 | 407 | 415 | 400,000 |
2017/10/11 | 412 | 414 | 404 | 405 | 283,000 |
2017/10/10 | 402 | 412 | 400 | 410 | 195,000 |
2017/10/06 | 400 | 408 | 400 | 404 | 278,000 |
2017/10/05 | 407 | 414 | 401 | 401 | 447,000 |
2017/10/04 | 415 | 417 | 410 | 412 | 329,000 |
2017/10/03 | 423 | 423 | 408 | 413 | 551,000 |
2017/10/02 | 423 | 426 | 412 | 423 | 659,000 |
2017/09/29 | 416 | 421 | 410 | 417 | 663,000 |
2017/09/28 | 412 | 418 | 407 | 418 | 982,000 |
2017/09/27 | 391 | 412 | 391 | 408 | 1,022,000 |
2017/09/26 | 393 | 396 | 387 | 395 | 413,000 |
2017/09/25 | 405 | 405 | 383 | 389 | 653,000 |
2017/09/22 | 392 | 399 | 378 | 397 | 1,049,000 |
2017/09/21 | 400 | 434 | 388 | 392 | 3,448,000 |
2017/09/20 | 355 | 358 | 351 | 356 | 372,000 |
2017/09/19 | 344 | 354 | 343 | 351 | 550,000 |
2017/09/15 | 322 | 336 | 321 | 336 | 199,000 |
2017/09/14 | 330 | 331 | 323 | 324 | 93,000 |
2017/09/13 | 328 | 333 | 328 | 330 | 72,000 |
2017/09/12 | 327 | 330 | 325 | 327 | 99,000 |
2017/09/11 | 322 | 327 | 321 | 327 | 78,000 |
2017/09/08 | 320 | 322 | 317 | 318 | 123,000 |
2017/09/07 | 323 | 326 | 318 | 322 | 141,000 |
2017/09/06 | 317 | 323 | 310 | 319 | 92,000 |
2017/09/05 | 332 | 332 | 321 | 321 | 101,000 |
2017/09/04 | 334 | 334 | 325 | 327 | 123,000 |
2017/09/01 | 336 | 337 | 329 | 333 | 173,000 |
2017/08/31 | 323 | 330 | 323 | 330 | 187,000 |
2017/08/30 | 327 | 327 | 321 | 323 | 139,000 |
2017/08/29 | 322 | 328 | 322 | 324 | 132,000 |
2017/08/28 | 323 | 327 | 321 | 326 | 77,000 |
2017/08/25 | 328 | 330 | 321 | 321 | 203,000 |
2017/08/24 | 323 | 326 | 322 | 324 | 110,000 |
2017/08/23 | 330 | 330 | 323 | 323 | 101,000 |
2017/08/22 | 320 | 325 | 320 | 322 | 75,000 |
2017/08/21 | 330 | 330 | 317 | 317 | 141,000 |
2017/08/18 | 323 | 327 | 322 | 326 | 113,000 |
2017/08/17 | 327 | 333 | 327 | 331 | 75,000 |
2017/08/16 | 322 | 332 | 322 | 327 | 124,000 |
2017/08/15 | 330 | 334 | 324 | 324 | 178,000 |
2017/08/14 | 327 | 331 | 326 | 327 | 205,000 |
2017/08/10 | 336 | 340 | 331 | 332 | 94,000 |
2017/08/09 | 347 | 348 | 338 | 339 | 199,000 |
2017/08/08 | 346 | 349 | 344 | 347 | 151,000 |
2017/08/07 | 339 | 343 | 336 | 343 | 179,000 |
2017/08/04 | 326 | 340 | 326 | 336 | 561,000 |
2017/08/03 | 350 | 354 | 343 | 350 | 344,000 |
2017/08/02 | 334 | 349 | 333 | 348 | 99,000 |
2017/08/01 | 338 | 340 | 328 | 328 | 206,000 |
2017/07/31 | 352 | 352 | 339 | 341 | 189,000 |
2017/07/28 | 359 | 368 | 349 | 352 | 370,000 |
2017/07/27 | 347 | 356 | 343 | 354 | 239,000 |
2017/07/26 | 350 | 351 | 344 | 346 | 93,000 |
2017/07/25 | 353 | 353 | 348 | 350 | 119,000 |
2017/07/24 | 347 | 350 | 343 | 350 | 127,000 |
2017/07/21 | 343 | 347 | 339 | 347 | 111,000 |
2017/07/20 | 339 | 345 | 339 | 341 | 125,000 |
2017/07/19 | 337 | 340 | 334 | 337 | 103,000 |
2017/07/18 | 331 | 337 | 328 | 337 | 111,000 |
2017/07/14 | 331 | 334 | 330 | 330 | 69,000 |
2017/07/13 | 335 | 336 | 330 | 332 | 154,000 |
2017/07/12 | 333 | 336 | 327 | 334 | 261,000 |
2017/07/11 | 335 | 335 | 330 | 332 | 153,000 |
2017/07/10 | 330 | 336 | 327 | 335 | 188,000 |
2017/07/07 | 325 | 330 | 324 | 327 | 111,000 |
2017/07/06 | 330 | 334 | 321 | 329 | 176,000 |
2017/07/05 | 313 | 331 | 313 | 329 | 248,000 |
2017/07/04 | 335 | 335 | 316 | 317 | 458,000 |
2017/07/03 | 340 | 340 | 332 | 333 | 156,000 |
2017/06/30 | 340 | 342 | 334 | 338 | 243,000 |
2017/06/29 | 339 | 342 | 333 | 336 | 302,000 |
2017/06/28 | 343 | 345 | 336 | 338 | 310,000 |
2017/06/27 | 346 | 347 | 344 | 345 | 83,000 |
2017/06/26 | 345 | 350 | 345 | 347 | 111,000 |
2017/06/23 | 350 | 351 | 344 | 345 | 124,000 |
2017/06/22 | 343 | 351 | 343 | 348 | 171,000 |
2017/06/21 | 353 | 353 | 341 | 341 | 202,000 |
2017/06/20 | 346 | 355 | 346 | 353 | 256,000 |
2017/06/19 | 345 | 347 | 343 | 343 | 91,000 |
2017/06/16 | 340 | 347 | 340 | 345 | 104,000 |
2017/06/15 | 341 | 345 | 339 | 340 | 155,000 |
2017/06/14 | 352 | 353 | 344 | 345 | 108,000 |
2017/06/13 | 344 | 352 | 344 | 349 | 167,000 |
2017/06/12 | 343 | 349 | 340 | 346 | 200,000 |
2017/06/09 | 345 | 350 | 342 | 349 | 193,000 |
2017/06/08 | 349 | 351 | 340 | 341 | 182,000 |
2017/06/07 | 338 | 353 | 334 | 349 | 312,000 |
2017/06/06 | 346 | 346 | 340 | 341 | 105,000 |
2017/06/05 | 354 | 354 | 346 | 346 | 102,000 |
2017/06/02 | 352 | 356 | 351 | 354 | 201,000 |
2017/06/01 | 352 | 357 | 349 | 350 | 194,000 |
2017/05/31 | 350 | 354 | 340 | 352 | 256,000 |
2017/05/30 | 355 | 355 | 346 | 349 | 438,000 |
2017/05/29 | 345 | 354 | 340 | 354 | 295,000 |
2017/05/26 | 333 | 343 | 330 | 341 | 266,000 |
2017/05/25 | 340 | 340 | 334 | 336 | 252,000 |
2017/05/24 | 326 | 339 | 326 | 338 | 307,000 |
2017/05/23 | 339 | 342 | 326 | 326 | 505,000 |
2017/05/22 | 324 | 338 | 320 | 338 | 519,000 |
2017/05/19 | 318 | 323 | 315 | 320 | 169,000 |
2017/05/18 | 314 | 321 | 313 | 321 | 160,000 |
2017/05/17 | 310 | 322 | 307 | 322 | 196,000 |
2017/05/16 | 317 | 317 | 306 | 312 | 320,000 |
2017/05/15 | 318 | 319 | 310 | 315 | 403,000 |
2017/05/12 | 329 | 329 | 319 | 322 | 710,000 |
2017/05/11 | 292 | 338 | 288 | 329 | 1,557,000 |
2017/05/10 | 290 | 293 | 288 | 293 | 79,000 |
2017/05/09 | 290 | 293 | 282 | 290 | 239,000 |
2017/05/08 | 289 | 290 | 283 | 290 | 223,000 |
2017/05/02 | 284 | 287 | 284 | 287 | 160,000 |
2017/05/01 | 275 | 285 | 271 | 285 | 206,000 |
2017/04/28 | 275 | 276 | 274 | 274 | 108,000 |
2017/04/27 | 273 | 275 | 272 | 275 | 73,000 |
2017/04/26 | 274 | 278 | 272 | 275 | 163,000 |
2017/04/25 | 263 | 271 | 263 | 269 | 187,000 |
2017/04/24 | 256 | 260 | 254 | 260 | 103,000 |
2017/04/21 | 255 | 256 | 251 | 254 | 85,000 |
2017/04/20 | 254 | 254 | 250 | 252 | 49,000 |
2017/04/19 | 248 | 253 | 245 | 251 | 63,000 |
2017/04/18 | 250 | 252 | 248 | 248 | 51,000 |
2017/04/17 | 243 | 247 | 243 | 247 | 42,000 |
2017/04/14 | 244 | 251 | 240 | 245 | 138,000 |
2017/04/13 | 251 | 251 | 243 | 244 | 169,000 |
2017/04/12 | 259 | 259 | 252 | 255 | 122,000 |
2017/04/11 | 262 | 262 | 259 | 260 | 72,000 |
2017/04/10 | 265 | 267 | 261 | 263 | 51,000 |
2017/04/07 | 261 | 275 | 261 | 262 | 118,000 |
2017/04/06 | 268 | 269 | 262 | 262 | 79,000 |
2017/04/05 | 273 | 273 | 270 | 271 | 181,000 |
2017/04/04 | 286 | 286 | 270 | 276 | 285,000 |
2017/04/03 | 291 | 291 | 283 | 288 | 103,000 |
2017/03/31 | 298 | 301 | 290 | 290 | 123,000 |
2017/03/30 | 293 | 300 | 293 | 297 | 101,000 |
2017/03/29 | 298 | 299 | 285 | 293 | 97,000 |
2017/03/28 | 287 | 296 | 287 | 296 | 96,000 |
2017/03/27 | 290 | 291 | 284 | 284 | 94,000 |
2017/03/24 | 295 | 295 | 289 | 292 | 75,000 |
2017/03/23 | 291 | 292 | 288 | 291 | 92,000 |
2017/03/22 | 296 | 299 | 290 | 293 | 197,000 |
2017/03/21 | 300 | 304 | 298 | 304 | 113,000 |
2017/03/17 | 299 | 306 | 299 | 300 | 93,000 |
2017/03/16 | 293 | 301 | 293 | 301 | 182,000 |
2017/03/15 | 300 | 303 | 294 | 297 | 221,000 |
2017/03/14 | 306 | 310 | 302 | 304 | 145,000 |
2017/03/13 | 299 | 317 | 299 | 308 | 1,203,000 |
2017/03/10 | 294 | 295 | 291 | 291 | 138,000 |
2017/03/09 | 291 | 291 | 287 | 289 | 55,000 |
2017/03/08 | 290 | 293 | 289 | 292 | 69,000 |
2017/03/07 | 291 | 291 | 288 | 289 | 108,000 |
2017/03/06 | 301 | 301 | 296 | 296 | 242,000 |
2017/03/03 | 280 | 302 | 280 | 301 | 706,000 |
2017/03/02 | 285 | 285 | 282 | 283 | 40,000 |
2017/03/01 | 281 | 283 | 276 | 282 | 114,000 |
2017/02/28 | 278 | 282 | 278 | 281 | 75,000 |
2017/02/27 | 283 | 284 | 275 | 275 | 184,000 |
2017/02/24 | 285 | 290 | 285 | 288 | 102,000 |
2017/02/23 | 281 | 290 | 278 | 289 | 284,000 |
2017/02/22 | 283 | 287 | 279 | 281 | 207,000 |
2017/02/21 | 283 | 284 | 278 | 281 | 71,000 |
2017/02/20 | 278 | 283 | 275 | 282 | 90,000 |
2017/02/17 | 281 | 282 | 278 | 278 | 70,000 |
2017/02/16 | 277 | 287 | 277 | 281 | 200,000 |
2017/02/15 | 290 | 292 | 279 | 280 | 253,000 |
2017/02/14 | 287 | 291 | 286 | 289 | 138,000 |
2017/02/13 | 287 | 288 | 286 | 287 | 59,000 |
2017/02/10 | 286 | 287 | 283 | 284 | 111,000 |
2017/02/09 | 285 | 285 | 281 | 282 | 58,000 |
2017/02/08 | 279 | 285 | 275 | 285 | 148,000 |
2017/02/07 | 278 | 278 | 274 | 276 | 86,000 |
2017/02/06 | 274 | 277 | 272 | 276 | 74,000 |
2017/02/03 | 279 | 282 | 268 | 269 | 249,000 |
2017/02/02 | 287 | 289 | 279 | 279 | 149,000 |
2017/02/01 | 285 | 289 | 285 | 286 | 104,000 |
2017/01/31 | 284 | 290 | 284 | 287 | 234,000 |
2017/01/30 | 282 | 293 | 282 | 292 | 257,000 |
2017/01/27 | 286 | 287 | 277 | 284 | 474,000 |
2017/01/26 | 298 | 299 | 292 | 296 | 385,000 |
2017/01/25 | 282 | 296 | 281 | 296 | 387,000 |
2017/01/24 | 293 | 293 | 276 | 280 | 423,000 |
2017/01/23 | 280 | 297 | 277 | 293 | 946,000 |
2017/01/20 | 264 | 284 | 264 | 284 | 414,000 |
2017/01/19 | 267 | 267 | 262 | 264 | 80,000 |
2017/01/18 | 267 | 267 | 259 | 263 | 74,000 |
2017/01/17 | 271 | 271 | 264 | 267 | 119,000 |
2017/01/16 | 276 | 276 | 271 | 271 | 68,000 |
2017/01/13 | 268 | 277 | 268 | 276 | 183,000 |
2017/01/12 | 272 | 273 | 267 | 271 | 129,000 |
2017/01/11 | 272 | 274 | 271 | 272 | 133,000 |
2017/01/10 | 273 | 273 | 269 | 271 | 118,000 |
2017/01/06 | 267 | 272 | 266 | 271 | 95,000 |
2017/01/05 | 270 | 272 | 269 | 270 | 100,000 |
2017/01/04 | 259 | 270 | 258 | 269 | 214,000 |