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
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

このページの先頭へ