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 |
---|---|---|---|---|---|
2020/12/30 | 4,275 | 4,350 | 4,250 | 4,335 | 19,900 |
2020/12/29 | 4,260 | 4,360 | 4,245 | 4,345 | 32,000 |
2020/12/28 | 4,240 | 4,290 | 4,170 | 4,245 | 32,000 |
2020/12/25 | 4,280 | 4,280 | 4,180 | 4,200 | 17,800 |
2020/12/24 | 4,180 | 4,290 | 4,180 | 4,260 | 29,200 |
2020/12/23 | 4,200 | 4,210 | 4,115 | 4,175 | 23,800 |
2020/12/22 | 4,245 | 4,275 | 4,130 | 4,220 | 40,700 |
2020/12/21 | 4,380 | 4,380 | 4,215 | 4,260 | 19,200 |
2020/12/18 | 4,415 | 4,440 | 4,285 | 4,310 | 32,000 |
2020/12/17 | 4,560 | 4,575 | 4,440 | 4,480 | 28,200 |
2020/12/16 | 4,490 | 4,575 | 4,445 | 4,505 | 44,400 |
2020/12/15 | 4,450 | 4,530 | 4,400 | 4,430 | 31,600 |
2020/12/14 | 4,230 | 4,500 | 4,190 | 4,480 | 66,800 |
2020/12/11 | 4,255 | 4,345 | 4,170 | 4,220 | 44,800 |
2020/12/10 | 4,425 | 4,425 | 4,190 | 4,200 | 44,700 |
2020/12/09 | 4,300 | 4,450 | 4,300 | 4,420 | 42,400 |
2020/12/08 | 4,185 | 4,405 | 4,185 | 4,295 | 46,100 |
2020/12/07 | 4,600 | 4,600 | 4,200 | 4,300 | 69,800 |
2020/12/04 | 4,400 | 4,615 | 4,400 | 4,615 | 101,700 |
2020/12/03 | 4,160 | 4,350 | 4,160 | 4,350 | 62,700 |
2020/12/02 | 3,995 | 4,165 | 3,940 | 4,145 | 62,300 |
2020/12/01 | 3,900 | 4,035 | 3,890 | 3,950 | 28,600 |
2020/11/30 | 4,000 | 4,000 | 3,870 | 3,885 | 33,600 |
2020/11/27 | 4,000 | 4,010 | 3,950 | 4,000 | 30,000 |
2020/11/26 | 4,000 | 4,030 | 3,965 | 4,000 | 26,400 |
2020/11/25 | 3,985 | 4,035 | 3,935 | 4,020 | 44,800 |
2020/11/24 | 3,920 | 4,015 | 3,920 | 3,945 | 41,600 |
2020/11/20 | 3,710 | 3,895 | 3,710 | 3,890 | 36,100 |
2020/11/19 | 3,730 | 3,740 | 3,660 | 3,710 | 20,800 |
2020/11/18 | 3,735 | 3,780 | 3,710 | 3,730 | 21,300 |
2020/11/17 | 3,750 | 3,785 | 3,665 | 3,770 | 31,100 |
2020/11/16 | 3,630 | 3,750 | 3,625 | 3,745 | 42,000 |
2020/11/13 | 3,570 | 3,610 | 3,530 | 3,595 | 23,400 |
2020/11/12 | 3,630 | 3,715 | 3,535 | 3,625 | 48,700 |
2020/11/11 | 3,630 | 3,700 | 3,630 | 3,670 | 37,900 |
2020/11/10 | 3,600 | 3,745 | 3,575 | 3,615 | 81,100 |
2020/11/09 | 3,465 | 3,585 | 3,430 | 3,555 | 47,300 |
2020/11/06 | 3,250 | 3,500 | 3,200 | 3,500 | 112,500 |
2020/11/05 | 3,020 | 3,250 | 3,015 | 3,230 | 45,400 |
2020/11/04 | 3,045 | 3,075 | 2,987 | 3,025 | 17,800 |
2020/11/02 | 3,030 | 3,040 | 2,987 | 3,005 | 12,000 |
2020/10/30 | 3,120 | 3,120 | 2,971 | 2,999 | 26,000 |
2020/10/29 | 3,010 | 3,135 | 3,000 | 3,120 | 19,000 |
2020/10/28 | 3,150 | 3,150 | 3,055 | 3,075 | 16,200 |
2020/10/27 | 3,135 | 3,165 | 3,075 | 3,165 | 10,600 |
2020/10/26 | 3,190 | 3,190 | 3,155 | 3,155 | 10,500 |
2020/10/23 | 3,220 | 3,220 | 3,105 | 3,185 | 14,500 |
2020/10/22 | 3,215 | 3,215 | 3,170 | 3,200 | 20,800 |
2020/10/21 | 3,165 | 3,215 | 3,155 | 3,205 | 16,000 |
2020/10/20 | 3,170 | 3,205 | 3,165 | 3,170 | 11,800 |
2020/10/19 | 3,140 | 3,190 | 3,140 | 3,190 | 11,200 |
2020/10/16 | 3,185 | 3,185 | 3,100 | 3,140 | 21,600 |
2020/10/15 | 3,180 | 3,210 | 3,140 | 3,185 | 33,200 |
2020/10/14 | 3,175 | 3,180 | 3,140 | 3,170 | 8,700 |
2020/10/13 | 3,145 | 3,185 | 3,135 | 3,175 | 12,900 |
2020/10/12 | 3,130 | 3,150 | 3,120 | 3,135 | 11,200 |
2020/10/09 | 3,140 | 3,145 | 3,080 | 3,135 | 12,500 |
2020/10/08 | 3,130 | 3,175 | 3,120 | 3,165 | 14,600 |
2020/10/07 | 3,070 | 3,135 | 3,070 | 3,130 | 7,800 |
2020/10/06 | 3,125 | 3,140 | 3,090 | 3,105 | 5,100 |
2020/10/05 | 3,085 | 3,140 | 3,045 | 3,140 | 14,500 |
2020/10/02 | 3,135 | 3,155 | 3,020 | 3,035 | 16,100 |
2020/09/30 | 3,185 | 3,190 | 3,110 | 3,110 | 13,900 |
2020/09/29 | 3,085 | 3,200 | 3,085 | 3,170 | 29,000 |
2020/09/28 | 3,100 | 3,145 | 3,050 | 3,090 | 26,500 |
2020/09/25 | 3,125 | 3,125 | 3,065 | 3,075 | 17,600 |
2020/09/24 | 3,160 | 3,160 | 3,065 | 3,075 | 20,000 |
2020/09/23 | 3,200 | 3,200 | 3,145 | 3,150 | 19,800 |
2020/09/18 | 3,175 | 3,225 | 3,140 | 3,200 | 24,700 |
2020/09/17 | 3,170 | 3,185 | 3,135 | 3,145 | 13,700 |
2020/09/16 | 3,150 | 3,180 | 3,125 | 3,170 | 18,000 |
2020/09/15 | 3,125 | 3,180 | 3,095 | 3,120 | 16,200 |
2020/09/14 | 3,055 | 3,140 | 3,055 | 3,140 | 22,900 |
2020/09/11 | 3,010 | 3,050 | 2,971 | 3,035 | 19,100 |
2020/09/10 | 3,070 | 3,085 | 3,000 | 3,000 | 12,500 |
2020/09/09 | 3,020 | 3,075 | 2,999 | 3,060 | 14,000 |
2020/09/08 | 3,010 | 3,085 | 2,980 | 3,080 | 28,800 |
2020/09/07 | 2,972 | 2,995 | 2,948 | 2,989 | 15,600 |
2020/09/04 | 2,900 | 2,968 | 2,880 | 2,959 | 18,500 |
2020/09/03 | 2,966 | 3,000 | 2,940 | 2,948 | 25,100 |
2020/09/02 | 2,916 | 2,955 | 2,900 | 2,934 | 17,900 |
2020/09/01 | 2,950 | 2,950 | 2,882 | 2,907 | 15,700 |
2020/08/31 | 2,929 | 2,942 | 2,897 | 2,926 | 17,800 |
2020/08/28 | 2,898 | 2,946 | 2,852 | 2,894 | 28,100 |
2020/08/27 | 2,937 | 2,937 | 2,874 | 2,887 | 9,100 |
2020/08/26 | 2,916 | 2,942 | 2,906 | 2,941 | 8,600 |
2020/08/25 | 2,953 | 2,961 | 2,930 | 2,935 | 16,100 |
2020/08/24 | 2,882 | 2,926 | 2,850 | 2,926 | 18,300 |
2020/08/21 | 2,864 | 2,911 | 2,864 | 2,900 | 14,100 |
2020/08/20 | 2,905 | 2,924 | 2,852 | 2,859 | 14,700 |
2020/08/19 | 2,929 | 2,945 | 2,907 | 2,937 | 8,700 |
2020/08/18 | 2,950 | 2,964 | 2,905 | 2,950 | 16,000 |
2020/08/17 | 3,010 | 3,010 | 2,950 | 2,952 | 14,000 |
2020/08/14 | 3,020 | 3,020 | 2,982 | 3,010 | 8,200 |
2020/08/13 | 2,991 | 3,020 | 2,975 | 3,020 | 17,100 |
2020/08/12 | 2,988 | 3,000 | 2,938 | 2,970 | 19,400 |
2020/08/11 | 2,978 | 3,055 | 2,968 | 2,987 | 27,500 |
2020/08/07 | 2,904 | 2,989 | 2,861 | 2,978 | 30,200 |
2020/08/06 | 2,849 | 3,075 | 2,840 | 2,904 | 109,700 |
2020/08/05 | 2,750 | 2,778 | 2,692 | 2,750 | 21,700 |
2020/08/04 | 2,688 | 2,749 | 2,677 | 2,732 | 17,800 |
2020/08/03 | 2,574 | 2,659 | 2,574 | 2,654 | 17,500 |
2020/07/31 | 2,705 | 2,705 | 2,573 | 2,582 | 35,400 |
2020/07/30 | 2,720 | 2,750 | 2,665 | 2,705 | 25,800 |
2020/07/29 | 2,751 | 2,761 | 2,706 | 2,716 | 20,500 |
2020/07/28 | 2,805 | 2,827 | 2,761 | 2,787 | 16,900 |
2020/07/27 | 2,791 | 2,805 | 2,766 | 2,805 | 14,300 |
2020/07/22 | 2,866 | 2,882 | 2,827 | 2,841 | 23,900 |
2020/07/21 | 2,814 | 2,877 | 2,800 | 2,866 | 26,900 |
2020/07/20 | 2,751 | 2,800 | 2,721 | 2,800 | 15,700 |
2020/07/17 | 2,790 | 2,813 | 2,741 | 2,767 | 16,000 |
2020/07/16 | 2,850 | 2,850 | 2,780 | 2,796 | 20,000 |
2020/07/15 | 2,809 | 2,875 | 2,788 | 2,850 | 24,700 |
2020/07/14 | 2,800 | 2,822 | 2,750 | 2,809 | 17,800 |
2020/07/13 | 2,750 | 2,815 | 2,743 | 2,815 | 22,300 |
2020/07/10 | 2,760 | 2,811 | 2,726 | 2,726 | 19,600 |
2020/07/09 | 2,842 | 2,842 | 2,765 | 2,785 | 23,700 |
2020/07/08 | 2,847 | 2,897 | 2,822 | 2,822 | 17,400 |
2020/07/07 | 2,901 | 2,924 | 2,838 | 2,888 | 20,800 |
2020/07/06 | 2,803 | 2,917 | 2,803 | 2,899 | 36,800 |
2020/07/03 | 2,800 | 2,800 | 2,740 | 2,798 | 26,100 |
2020/07/02 | 2,862 | 2,862 | 2,720 | 2,760 | 37,900 |
2020/07/01 | 2,859 | 2,908 | 2,792 | 2,812 | 32,000 |
2020/06/30 | 2,889 | 2,914 | 2,840 | 2,840 | 23,700 |
2020/06/29 | 2,816 | 2,890 | 2,804 | 2,847 | 28,100 |
2020/06/26 | 2,812 | 2,852 | 2,785 | 2,848 | 28,200 |
2020/06/25 | 2,828 | 2,828 | 2,730 | 2,789 | 24,100 |
2020/06/24 | 2,857 | 2,857 | 2,808 | 2,828 | 12,700 |
2020/06/23 | 2,869 | 2,888 | 2,801 | 2,846 | 22,300 |
2020/06/22 | 2,844 | 2,876 | 2,806 | 2,820 | 24,100 |
2020/06/19 | 2,869 | 2,889 | 2,843 | 2,876 | 19,800 |
2020/06/18 | 2,898 | 2,898 | 2,813 | 2,867 | 27,600 |
2020/06/17 | 2,908 | 2,957 | 2,880 | 2,891 | 31,000 |
2020/06/16 | 2,815 | 2,916 | 2,765 | 2,897 | 35,100 |
2020/06/15 | 2,843 | 2,874 | 2,708 | 2,708 | 35,300 |
2020/06/12 | 2,794 | 2,846 | 2,720 | 2,841 | 55,400 |
2020/06/11 | 3,015 | 3,015 | 2,871 | 2,872 | 43,200 |
2020/06/10 | 3,020 | 3,075 | 2,990 | 3,020 | 19,700 |
2020/06/09 | 3,110 | 3,115 | 2,960 | 3,035 | 46,400 |
2020/06/08 | 3,005 | 3,125 | 3,005 | 3,095 | 46,400 |
2020/06/05 | 2,850 | 2,968 | 2,825 | 2,961 | 40,200 |
2020/06/04 | 2,888 | 2,938 | 2,820 | 2,852 | 36,800 |
2020/06/03 | 2,936 | 2,948 | 2,820 | 2,868 | 37,800 |
2020/06/02 | 2,820 | 2,879 | 2,795 | 2,876 | 34,500 |
2020/06/01 | 2,750 | 2,819 | 2,745 | 2,780 | 40,400 |
2020/05/29 | 2,775 | 2,804 | 2,722 | 2,722 | 28,700 |
2020/05/28 | 2,789 | 2,800 | 2,703 | 2,771 | 44,000 |
2020/05/27 | 2,732 | 2,798 | 2,686 | 2,760 | 35,500 |
2020/05/26 | 2,690 | 2,737 | 2,669 | 2,722 | 30,200 |
2020/05/25 | 2,660 | 2,660 | 2,606 | 2,645 | 16,600 |
2020/05/22 | 2,605 | 2,625 | 2,576 | 2,610 | 25,700 |
2020/05/21 | 2,660 | 2,676 | 2,604 | 2,607 | 32,500 |
2020/05/20 | 2,640 | 2,712 | 2,626 | 2,646 | 38,900 |
2020/05/19 | 2,720 | 2,735 | 2,607 | 2,638 | 57,300 |
2020/05/18 | 2,774 | 2,774 | 2,654 | 2,661 | 28,500 |
2020/05/15 | 2,730 | 2,821 | 2,657 | 2,774 | 30,500 |
2020/05/14 | 2,887 | 2,887 | 2,682 | 2,682 | 75,300 |
2020/05/13 | 2,935 | 2,985 | 2,904 | 2,945 | 22,900 |
2020/05/12 | 3,020 | 3,020 | 2,950 | 3,005 | 19,300 |
2020/05/11 | 2,890 | 3,015 | 2,887 | 2,981 | 34,500 |
2020/05/08 | 2,782 | 2,829 | 2,773 | 2,829 | 20,000 |
2020/05/07 | 2,682 | 2,758 | 2,682 | 2,732 | 16,800 |
2020/05/01 | 2,740 | 2,740 | 2,640 | 2,648 | 22,900 |
2020/04/30 | 2,702 | 2,766 | 2,681 | 2,745 | 33,400 |
2020/04/28 | 2,537 | 2,610 | 2,529 | 2,602 | 25,900 |
2020/04/27 | 2,460 | 2,549 | 2,460 | 2,537 | 26,100 |
2020/04/24 | 2,512 | 2,513 | 2,415 | 2,445 | 22,800 |
2020/04/23 | 2,489 | 2,548 | 2,489 | 2,546 | 14,700 |
2020/04/22 | 2,500 | 2,500 | 2,424 | 2,470 | 16,500 |
2020/04/21 | 2,557 | 2,583 | 2,487 | 2,514 | 29,600 |
2020/04/20 | 2,495 | 2,577 | 2,495 | 2,563 | 39,600 |
2020/04/17 | 2,430 | 2,499 | 2,420 | 2,445 | 23,800 |
2020/04/16 | 2,323 | 2,410 | 2,313 | 2,410 | 13,400 |
2020/04/15 | 2,402 | 2,422 | 2,363 | 2,373 | 18,100 |
2020/04/14 | 2,376 | 2,457 | 2,351 | 2,432 | 19,800 |
2020/04/13 | 2,430 | 2,430 | 2,349 | 2,362 | 18,200 |
2020/04/10 | 2,420 | 2,444 | 2,322 | 2,443 | 26,600 |
2020/04/09 | 2,383 | 2,424 | 2,340 | 2,424 | 25,900 |
2020/04/08 | 2,360 | 2,421 | 2,270 | 2,383 | 35,000 |
2020/04/07 | 2,300 | 2,393 | 2,289 | 2,393 | 42,300 |
2020/04/06 | 2,081 | 2,270 | 2,050 | 2,242 | 38,300 |
2020/04/03 | 2,180 | 2,209 | 2,079 | 2,120 | 32,600 |
2020/04/02 | 2,210 | 2,249 | 2,172 | 2,203 | 31,100 |
2020/04/01 | 2,381 | 2,399 | 2,264 | 2,288 | 25,800 |
2020/03/31 | 2,383 | 2,430 | 2,331 | 2,383 | 31,200 |
2020/03/30 | 2,406 | 2,406 | 2,270 | 2,385 | 41,900 |
2020/03/27 | 2,577 | 2,590 | 2,383 | 2,517 | 59,800 |
2020/03/26 | 2,587 | 2,587 | 2,413 | 2,451 | 36,900 |
2020/03/25 | 2,580 | 2,586 | 2,486 | 2,581 | 47,500 |
2020/03/24 | 2,300 | 2,381 | 2,280 | 2,380 | 33,900 |
2020/03/23 | 2,092 | 2,212 | 2,052 | 2,203 | 34,000 |
2020/03/19 | 2,227 | 2,232 | 2,091 | 2,092 | 44,000 |
2020/03/18 | 2,333 | 2,390 | 2,201 | 2,201 | 34,600 |
2020/03/17 | 2,143 | 2,320 | 2,120 | 2,283 | 62,200 |
2020/03/16 | 2,286 | 2,347 | 2,200 | 2,207 | 35,500 |
2020/03/13 | 2,123 | 2,247 | 2,081 | 2,186 | 58,900 |
2020/03/12 | 2,412 | 2,502 | 2,310 | 2,323 | 76,300 |
2020/03/11 | 2,639 | 2,735 | 2,505 | 2,512 | 50,400 |
2020/03/10 | 2,402 | 2,668 | 2,345 | 2,639 | 75,300 |
2020/03/09 | 2,590 | 2,600 | 2,481 | 2,502 | 53,300 |
2020/03/06 | 2,800 | 2,808 | 2,682 | 2,716 | 38,100 |
2020/03/05 | 2,982 | 2,982 | 2,826 | 2,850 | 34,100 |
2020/03/04 | 2,816 | 2,978 | 2,816 | 2,898 | 26,700 |
2020/03/03 | 3,100 | 3,110 | 2,889 | 2,907 | 55,800 |
2020/03/02 | 2,786 | 3,025 | 2,785 | 2,954 | 49,500 |
2020/02/28 | 2,810 | 2,883 | 2,770 | 2,795 | 57,700 |
2020/02/27 | 3,075 | 3,085 | 2,901 | 2,925 | 75,700 |
2020/02/26 | 3,055 | 3,115 | 2,990 | 3,085 | 81,800 |
2020/02/25 | 3,045 | 3,170 | 3,045 | 3,095 | 72,600 |
2020/02/21 | 3,345 | 3,385 | 3,315 | 3,325 | 37,400 |
2020/02/20 | 3,470 | 3,475 | 3,340 | 3,390 | 29,800 |
2020/02/19 | 3,340 | 3,425 | 3,340 | 3,395 | 31,300 |
2020/02/18 | 3,470 | 3,475 | 3,325 | 3,340 | 50,900 |
2020/02/17 | 3,550 | 3,550 | 3,465 | 3,490 | 29,100 |
2020/02/14 | 3,605 | 3,650 | 3,580 | 3,590 | 24,700 |
2020/02/13 | 3,660 | 3,705 | 3,655 | 3,675 | 38,900 |
2020/02/12 | 3,585 | 3,655 | 3,570 | 3,645 | 34,800 |
2020/02/10 | 3,590 | 3,590 | 3,465 | 3,555 | 53,100 |
2020/02/07 | 3,850 | 3,875 | 3,615 | 3,655 | 106,500 |
2020/02/06 | 3,800 | 3,910 | 3,800 | 3,865 | 39,800 |
2020/02/05 | 3,750 | 3,840 | 3,715 | 3,730 | 34,400 |
2020/02/04 | 3,715 | 3,720 | 3,620 | 3,680 | 26,200 |
2020/02/03 | 3,610 | 3,700 | 3,595 | 3,670 | 42,700 |
2020/01/31 | 3,795 | 3,830 | 3,700 | 3,770 | 33,700 |
2020/01/30 | 4,010 | 4,020 | 3,760 | 3,795 | 57,800 |
2020/01/29 | 4,140 | 4,190 | 4,010 | 4,010 | 30,800 |
2020/01/28 | 4,090 | 4,110 | 4,020 | 4,090 | 41,100 |
2020/01/27 | 4,185 | 4,270 | 4,155 | 4,180 | 40,700 |
2020/01/24 | 4,580 | 4,585 | 4,355 | 4,360 | 38,600 |
2020/01/23 | 4,550 | 4,550 | 4,445 | 4,450 | 26,500 |
2020/01/22 | 4,545 | 4,625 | 4,510 | 4,555 | 29,700 |
2020/01/21 | 4,615 | 4,655 | 4,470 | 4,525 | 54,200 |
2020/01/20 | 4,475 | 4,635 | 4,470 | 4,615 | 105,600 |
2020/01/17 | 4,300 | 4,435 | 4,245 | 4,430 | 68,600 |
2020/01/16 | 4,235 | 4,370 | 4,180 | 4,195 | 85,400 |
2020/01/15 | 4,010 | 4,250 | 4,005 | 4,225 | 95,200 |
2020/01/14 | 4,000 | 4,050 | 3,935 | 3,970 | 23,400 |
2020/01/10 | 3,900 | 3,990 | 3,900 | 3,950 | 16,800 |
2020/01/09 | 3,850 | 3,915 | 3,850 | 3,895 | 14,800 |
2020/01/08 | 3,875 | 3,875 | 3,705 | 3,790 | 31,200 |
2020/01/07 | 3,905 | 3,940 | 3,880 | 3,910 | 14,700 |
2020/01/06 | 3,945 | 3,945 | 3,865 | 3,905 | 17,200 |