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 |
---|---|---|---|---|---|
2023/12/29 | 5,970 | 6,000 | 5,880 | 5,940 | 411,100 |
2023/12/28 | 5,950 | 6,080 | 5,870 | 6,010 | 451,500 |
2023/12/27 | 6,020 | 6,130 | 5,990 | 6,030 | 449,800 |
2023/12/26 | 5,940 | 6,070 | 5,900 | 6,020 | 524,100 |
2023/12/25 | 6,250 | 6,380 | 6,020 | 6,040 | 508,900 |
2023/12/22 | 6,560 | 6,570 | 6,150 | 6,200 | 621,400 |
2023/12/21 | 6,450 | 6,540 | 6,390 | 6,460 | 427,900 |
2023/12/20 | 6,800 | 6,850 | 6,610 | 6,650 | 720,800 |
2023/12/19 | 6,430 | 6,830 | 6,270 | 6,740 | 1,223,700 |
2023/12/18 | 6,300 | 6,480 | 6,260 | 6,380 | 538,300 |
2023/12/15 | 6,030 | 6,350 | 5,970 | 6,340 | 862,900 |
2023/12/14 | 6,040 | 6,130 | 5,890 | 5,970 | 548,300 |
2023/12/13 | 5,750 | 5,980 | 5,710 | 5,940 | 732,300 |
2023/12/12 | 5,940 | 6,000 | 5,670 | 5,690 | 482,200 |
2023/12/11 | 6,000 | 6,010 | 5,720 | 5,790 | 669,400 |
2023/12/08 | 5,810 | 6,000 | 5,770 | 5,880 | 851,400 |
2023/12/07 | 5,800 | 5,830 | 5,670 | 5,820 | 816,000 |
2023/12/06 | 6,100 | 6,190 | 5,980 | 6,000 | 584,300 |
2023/12/05 | 6,200 | 6,200 | 5,920 | 5,980 | 880,900 |
2023/12/04 | 6,430 | 6,520 | 6,360 | 6,370 | 436,100 |
2023/12/01 | 6,620 | 6,630 | 6,410 | 6,430 | 838,200 |
2023/11/30 | 6,740 | 6,900 | 6,520 | 6,700 | 693,700 |
2023/11/29 | 6,680 | 6,930 | 6,680 | 6,790 | 464,200 |
2023/11/28 | 7,110 | 7,120 | 6,710 | 6,740 | 740,000 |
2023/11/27 | 7,130 | 7,270 | 7,020 | 7,110 | 338,900 |
2023/11/24 | 7,620 | 7,620 | 7,120 | 7,130 | 849,600 |
2023/11/22 | 7,350 | 7,550 | 7,260 | 7,470 | 423,700 |
2023/11/21 | 7,380 | 7,600 | 7,270 | 7,590 | 448,800 |
2023/11/20 | 7,550 | 7,590 | 7,230 | 7,250 | 562,200 |
2023/11/17 | 7,490 | 7,590 | 7,270 | 7,590 | 585,000 |
2023/11/16 | 7,740 | 7,770 | 7,380 | 7,520 | 761,100 |
2023/11/15 | 7,880 | 7,990 | 7,670 | 7,890 | 745,100 |
2023/11/14 | 7,380 | 7,870 | 7,260 | 7,660 | 822,100 |
2023/11/13 | 7,820 | 8,010 | 7,260 | 7,310 | 1,019,200 |
2023/11/10 | 7,480 | 7,990 | 7,360 | 7,740 | 2,086,500 |
2023/11/09 | 6,950 | 7,290 | 6,840 | 7,220 | 465,100 |
2023/11/08 | 7,050 | 7,130 | 6,810 | 6,890 | 240,500 |
2023/11/07 | 7,010 | 7,080 | 6,950 | 6,950 | 301,900 |
2023/11/06 | 6,980 | 7,090 | 6,910 | 7,090 | 538,000 |
2023/11/02 | 6,540 | 6,730 | 6,480 | 6,720 | 295,300 |
2023/11/01 | 6,500 | 6,570 | 6,220 | 6,260 | 300,400 |
2023/10/31 | 6,450 | 6,480 | 6,260 | 6,420 | 267,400 |
2023/10/30 | 6,530 | 6,640 | 6,480 | 6,550 | 254,000 |
2023/10/27 | 6,580 | 6,690 | 6,460 | 6,610 | 206,500 |
2023/10/26 | 6,630 | 6,650 | 6,480 | 6,480 | 294,300 |
2023/10/25 | 7,050 | 7,150 | 6,810 | 6,830 | 253,400 |
2023/10/24 | 6,950 | 7,090 | 6,720 | 6,880 | 241,700 |
2023/10/23 | 6,930 | 6,990 | 6,790 | 6,830 | 297,900 |
2023/10/20 | 7,100 | 7,100 | 6,890 | 7,010 | 363,200 |
2023/10/19 | 7,290 | 7,380 | 7,040 | 7,100 | 330,000 |
2023/10/18 | 7,500 | 7,540 | 7,300 | 7,360 | 349,700 |
2023/10/17 | 7,490 | 7,570 | 7,290 | 7,410 | 296,100 |
2023/10/16 | 7,160 | 7,310 | 7,060 | 7,190 | 354,200 |
2023/10/13 | 7,480 | 7,580 | 7,290 | 7,310 | 301,700 |
2023/10/12 | 7,300 | 7,630 | 7,300 | 7,630 | 587,400 |
2023/10/11 | 7,130 | 7,300 | 7,060 | 7,120 | 255,600 |
2023/10/10 | 6,890 | 7,040 | 6,820 | 6,940 | 218,700 |
2023/10/06 | 6,870 | 6,870 | 6,680 | 6,770 | 235,400 |
2023/10/05 | 7,110 | 7,110 | 6,770 | 6,970 | 255,900 |
2023/10/04 | 6,740 | 6,940 | 6,610 | 6,840 | 442,200 |
2023/10/03 | 7,070 | 7,170 | 6,660 | 6,740 | 368,500 |
2023/10/02 | 7,200 | 7,410 | 7,070 | 7,130 | 465,800 |
2023/09/29 | 6,830 | 7,090 | 6,790 | 7,050 | 549,600 |
2023/09/28 | 6,860 | 6,910 | 6,550 | 6,630 | 241,300 |
2023/09/28 | 1 -> 3.00 分割 | ||||
2023/09/27 | 20,150 | 20,970 | 20,100 | 20,590 | 153,100 |
2023/09/26 | 21,270 | 21,270 | 20,120 | 20,200 | 131,500 |
2023/09/25 | 20,360 | 21,270 | 20,310 | 21,270 | 160,300 |
2023/09/22 | 20,270 | 20,590 | 19,740 | 20,380 | 291,000 |
2023/09/21 | 20,500 | 20,660 | 20,140 | 20,660 | 306,600 |
2023/09/20 | 20,860 | 21,420 | 20,500 | 21,310 | 197,400 |
2023/09/19 | 21,830 | 21,830 | 20,850 | 21,100 | 207,600 |
2023/09/15 | 22,620 | 22,680 | 21,750 | 22,250 | 197,500 |
2023/09/14 | 21,750 | 22,440 | 21,500 | 22,330 | 186,000 |
2023/09/13 | 21,250 | 21,550 | 21,080 | 21,270 | 111,600 |
2023/09/12 | 22,050 | 22,050 | 21,450 | 21,540 | 191,500 |
2023/09/11 | 23,000 | 23,230 | 21,210 | 21,870 | 567,400 |
2023/09/08 | 23,450 | 23,650 | 23,000 | 23,450 | 186,900 |
2023/09/07 | 23,960 | 24,140 | 23,550 | 23,560 | 288,300 |
2023/09/06 | 24,000 | 24,770 | 23,640 | 24,460 | 371,400 |
2023/09/05 | 23,560 | 24,510 | 23,220 | 24,110 | 557,100 |
2023/09/04 | 24,920 | 25,170 | 24,360 | 24,370 | 187,300 |
2023/09/01 | 25,990 | 26,080 | 24,870 | 24,920 | 217,800 |
2023/08/31 | 26,590 | 26,590 | 25,390 | 25,710 | 327,600 |
2023/08/30 | 24,830 | 28,070 | 24,780 | 26,780 | 829,000 |
2023/08/29 | 23,900 | 24,200 | 23,310 | 23,830 | 242,900 |
2023/08/28 | 23,270 | 23,500 | 22,510 | 23,500 | 256,000 |
2023/08/25 | 23,500 | 23,500 | 22,370 | 22,630 | 314,000 |
2023/08/24 | 23,500 | 25,370 | 23,400 | 23,720 | 517,600 |
2023/08/23 | 23,110 | 24,100 | 22,200 | 22,640 | 578,400 |
2023/08/22 | 24,220 | 25,470 | 24,210 | 25,110 | 607,700 |
2023/08/21 | 23,300 | 23,620 | 23,000 | 23,310 | 155,100 |
2023/08/18 | 23,110 | 23,590 | 22,740 | 23,340 | 228,900 |
2023/08/17 | 22,820 | 23,520 | 22,490 | 23,390 | 261,900 |
2023/08/16 | 23,130 | 23,580 | 22,710 | 23,020 | 264,800 |
2023/08/15 | 23,450 | 24,050 | 23,160 | 23,630 | 420,400 |
2023/08/14 | 21,970 | 22,760 | 21,680 | 22,500 | 255,400 |
2023/08/10 | 22,110 | 22,250 | 21,510 | 22,110 | 287,600 |
2023/08/09 | 22,290 | 23,640 | 22,090 | 22,610 | 457,200 |
2023/08/08 | 24,140 | 24,480 | 22,390 | 22,460 | 486,600 |
2023/08/07 | 25,480 | 25,570 | 23,180 | 24,090 | 770,800 |
2023/08/04 | 25,000 | 26,300 | 24,390 | 25,700 | 982,800 |
2023/08/03 | 23,350 | 24,000 | 23,210 | 23,590 | 276,000 |
2023/08/02 | 24,290 | 24,600 | 23,250 | 23,650 | 306,900 |
2023/08/01 | 23,960 | 24,700 | 23,680 | 24,690 | 284,200 |
2023/07/31 | 22,960 | 23,750 | 22,660 | 23,750 | 314,300 |
2023/07/28 | 22,770 | 23,520 | 21,960 | 22,550 | 389,300 |
2023/07/27 | 22,750 | 23,120 | 22,510 | 22,870 | 364,800 |
2023/07/26 | 24,050 | 24,330 | 22,910 | 23,030 | 427,700 |
2023/07/25 | 23,850 | 23,990 | 23,060 | 23,990 | 349,700 |
2023/07/24 | 23,450 | 23,770 | 22,670 | 23,760 | 514,900 |
2023/07/21 | 23,110 | 24,180 | 22,750 | 23,380 | 498,500 |
2023/07/20 | 23,980 | 24,280 | 23,380 | 24,020 | 414,700 |
2023/07/19 | 23,190 | 24,660 | 23,070 | 24,480 | 735,300 |
2023/07/18 | 23,260 | 23,770 | 22,670 | 22,920 | 378,000 |
2023/07/14 | 21,980 | 22,850 | 21,770 | 22,790 | 355,400 |
2023/07/13 | 21,260 | 21,710 | 20,650 | 21,510 | 263,300 |
2023/07/12 | 22,000 | 22,000 | 20,780 | 20,850 | 329,000 |
2023/07/11 | 23,140 | 23,280 | 22,020 | 22,060 | 219,600 |
2023/07/10 | 22,780 | 23,380 | 22,210 | 22,220 | 261,800 |
2023/07/07 | 22,650 | 23,500 | 22,550 | 22,980 | 306,200 |
2023/07/06 | 22,620 | 23,390 | 22,530 | 22,800 | 346,700 |
2023/07/05 | 24,000 | 24,120 | 23,290 | 23,620 | 249,100 |
2023/07/04 | 23,480 | 24,470 | 23,210 | 23,950 | 524,000 |
2023/07/03 | 22,550 | 23,580 | 22,550 | 23,410 | 451,300 |
2023/06/30 | 21,510 | 22,520 | 21,510 | 22,230 | 345,800 |
2023/06/29 | 21,240 | 22,280 | 21,120 | 21,740 | 340,500 |
2023/06/28 | 21,500 | 21,520 | 20,560 | 21,240 | 382,400 |
2023/06/27 | 21,220 | 21,320 | 20,290 | 20,860 | 398,600 |
2023/06/26 | 21,520 | 21,850 | 21,190 | 21,410 | 301,300 |
2023/06/23 | 23,200 | 23,740 | 21,360 | 22,010 | 645,200 |
2023/06/22 | 23,130 | 23,670 | 22,260 | 22,460 | 479,800 |
2023/06/21 | 23,230 | 24,290 | 23,130 | 23,910 | 429,400 |
2023/06/20 | 22,840 | 23,670 | 22,810 | 23,450 | 389,400 |
2023/06/19 | 22,570 | 23,900 | 22,430 | 23,260 | 619,600 |
2023/06/16 | 21,110 | 22,850 | 20,760 | 22,830 | 664,700 |
2023/06/15 | 20,220 | 21,500 | 20,010 | 21,110 | 509,400 |
2023/06/14 | 20,800 | 20,870 | 19,500 | 20,410 | 500,000 |
2023/06/13 | 19,730 | 20,930 | 19,420 | 20,300 | 738,100 |
2023/06/12 | 17,810 | 19,460 | 17,700 | 19,440 | 518,900 |
2023/06/09 | 17,250 | 17,930 | 16,940 | 17,650 | 290,600 |
2023/06/08 | 17,190 | 17,690 | 16,820 | 17,000 | 290,800 |
2023/06/07 | 17,960 | 18,200 | 17,110 | 17,400 | 403,600 |
2023/06/06 | 17,470 | 18,280 | 17,400 | 18,240 | 284,300 |
2023/06/05 | 17,440 | 18,100 | 17,250 | 17,850 | 346,400 |
2023/06/02 | 16,980 | 17,140 | 16,570 | 17,040 | 229,600 |
2023/06/01 | 17,190 | 17,580 | 16,930 | 17,240 | 265,000 |
2023/05/31 | 18,160 | 18,360 | 17,210 | 17,400 | 431,700 |
2023/05/30 | 18,060 | 18,700 | 17,710 | 18,530 | 321,000 |
2023/05/29 | 19,200 | 19,750 | 18,060 | 18,100 | 690,200 |
2023/05/26 | 16,960 | 18,980 | 16,900 | 18,440 | 1,019,800 |
2023/05/25 | 14,700 | 16,590 | 14,700 | 16,490 | 596,900 |
2023/05/24 | 14,080 | 14,380 | 14,050 | 14,260 | 78,300 |
2023/05/23 | 14,630 | 14,640 | 14,180 | 14,210 | 148,300 |
2023/05/22 | 14,180 | 14,650 | 13,940 | 14,630 | 159,400 |
2023/05/19 | 14,850 | 14,930 | 14,000 | 14,650 | 321,400 |
2023/05/18 | 13,200 | 14,310 | 13,100 | 14,300 | 327,500 |
2023/05/17 | 13,330 | 13,440 | 12,960 | 13,010 | 174,900 |
2023/05/16 | 12,950 | 13,440 | 12,880 | 13,300 | 212,800 |
2023/05/15 | 13,660 | 13,780 | 13,040 | 13,100 | 235,800 |
2023/05/12 | 14,420 | 14,650 | 13,170 | 13,520 | 612,600 |
2023/05/11 | 15,520 | 15,630 | 15,230 | 15,520 | 99,300 |
2023/05/10 | 15,360 | 15,500 | 15,240 | 15,390 | 69,700 |
2023/05/09 | 15,500 | 15,580 | 15,330 | 15,360 | 71,200 |
2023/05/08 | 15,250 | 15,420 | 15,160 | 15,420 | 55,300 |
2023/05/02 | 15,070 | 15,370 | 15,060 | 15,310 | 70,400 |
2023/05/01 | 15,250 | 15,410 | 15,060 | 15,100 | 61,200 |
2023/04/28 | 15,290 | 15,300 | 14,810 | 15,130 | 73,400 |
2023/04/27 | 15,210 | 15,210 | 14,860 | 15,130 | 80,900 |
2023/04/26 | 15,250 | 15,480 | 14,990 | 15,160 | 76,800 |
2023/04/25 | 15,400 | 15,590 | 15,300 | 15,390 | 51,700 |
2023/04/24 | 15,590 | 15,740 | 15,340 | 15,500 | 73,200 |
2023/04/21 | 15,360 | 16,150 | 15,320 | 15,610 | 159,600 |
2023/04/20 | 15,110 | 15,450 | 15,090 | 15,350 | 79,200 |
2023/04/19 | 15,180 | 15,400 | 15,070 | 15,260 | 77,900 |
2023/04/18 | 15,270 | 15,320 | 14,860 | 15,020 | 126,900 |
2023/04/17 | 15,120 | 15,320 | 15,070 | 15,320 | 42,100 |
2023/04/14 | 15,730 | 15,820 | 15,200 | 15,210 | 90,700 |
2023/04/13 | 15,390 | 15,510 | 15,240 | 15,450 | 96,700 |
2023/04/12 | 15,940 | 15,940 | 15,360 | 15,590 | 174,800 |
2023/04/11 | 15,680 | 16,200 | 15,560 | 16,050 | 145,800 |
2023/04/10 | 15,200 | 15,360 | 15,070 | 15,300 | 89,500 |
2023/04/07 | 14,580 | 14,970 | 14,580 | 14,960 | 119,400 |
2023/04/06 | 15,140 | 15,340 | 14,540 | 14,540 | 190,700 |
2023/04/05 | 15,290 | 15,640 | 15,270 | 15,350 | 105,600 |
2023/04/04 | 15,650 | 15,880 | 15,520 | 15,540 | 83,900 |
2023/04/03 | 16,180 | 16,230 | 15,500 | 15,700 | 167,400 |
2023/03/31 | 15,950 | 16,350 | 15,930 | 16,100 | 156,200 |
2023/03/30 | 15,640 | 16,050 | 15,510 | 15,620 | 148,500 |
2023/03/29 | 15,930 | 15,930 | 15,610 | 15,890 | 83,500 |
2023/03/28 | 15,870 | 16,160 | 15,630 | 15,880 | 119,500 |
2023/03/27 | 16,310 | 16,320 | 15,780 | 16,160 | 103,000 |
2023/03/24 | 16,290 | 16,690 | 16,250 | 16,310 | 98,900 |
2023/03/23 | 16,020 | 16,340 | 15,960 | 16,320 | 51,400 |
2023/03/22 | 16,290 | 16,430 | 16,160 | 16,260 | 79,600 |
2023/03/20 | 16,560 | 16,640 | 15,890 | 15,890 | 125,900 |
2023/03/17 | 16,160 | 16,550 | 16,110 | 16,430 | 130,400 |
2023/03/16 | 15,590 | 16,100 | 15,560 | 15,840 | 91,800 |
2023/03/15 | 16,040 | 16,120 | 15,770 | 15,960 | 76,600 |
2023/03/14 | 15,860 | 16,080 | 15,650 | 15,750 | 106,600 |
2023/03/13 | 16,030 | 16,230 | 15,860 | 16,080 | 115,700 |
2023/03/10 | 16,300 | 16,560 | 16,220 | 16,320 | 115,200 |
2023/03/09 | 16,820 | 16,910 | 16,380 | 16,580 | 153,700 |
2023/03/08 | 15,570 | 16,590 | 15,520 | 16,300 | 227,300 |
2023/03/07 | 15,400 | 15,730 | 15,270 | 15,710 | 103,500 |
2023/03/06 | 15,300 | 15,530 | 15,220 | 15,480 | 100,400 |
2023/03/03 | 15,000 | 15,190 | 14,780 | 15,130 | 103,500 |
2023/03/02 | 15,150 | 15,210 | 14,890 | 15,000 | 114,800 |
2023/03/01 | 14,520 | 15,290 | 14,520 | 15,180 | 193,600 |
2023/02/28 | 14,200 | 14,600 | 14,000 | 14,570 | 168,500 |
2023/02/27 | 13,650 | 14,000 | 13,610 | 14,000 | 65,000 |
2023/02/24 | 13,330 | 13,850 | 13,330 | 13,720 | 118,200 |
2023/02/22 | 13,150 | 13,400 | 13,120 | 13,270 | 65,000 |
2023/02/21 | 13,530 | 13,530 | 13,220 | 13,310 | 47,900 |
2023/02/20 | 13,310 | 13,380 | 13,160 | 13,330 | 54,100 |
2023/02/17 | 13,570 | 13,750 | 13,380 | 13,380 | 95,900 |
2023/02/16 | 13,230 | 13,660 | 13,230 | 13,660 | 92,400 |
2023/02/15 | 13,480 | 13,570 | 13,210 | 13,370 | 85,800 |
2023/02/14 | 13,660 | 13,700 | 13,210 | 13,350 | 147,700 |
2023/02/13 | 13,770 | 13,950 | 13,380 | 13,480 | 195,300 |
2023/02/10 | 13,670 | 14,010 | 13,580 | 13,830 | 378,600 |
2023/02/09 | 12,400 | 13,950 | 12,020 | 13,840 | 994,900 |
2023/02/08 | 11,360 | 11,500 | 11,290 | 11,500 | 56,400 |
2023/02/07 | 11,210 | 11,470 | 11,210 | 11,340 | 32,400 |
2023/02/06 | 11,450 | 11,490 | 11,120 | 11,210 | 45,000 |
2023/02/03 | 11,230 | 11,520 | 11,160 | 11,350 | 66,100 |
2023/02/02 | 11,210 | 11,410 | 11,160 | 11,230 | 72,200 |
2023/02/01 | 10,960 | 11,150 | 10,900 | 11,070 | 43,100 |
2023/01/31 | 10,800 | 10,930 | 10,750 | 10,810 | 29,600 |
2023/01/30 | 10,760 | 10,890 | 10,710 | 10,850 | 31,900 |
2023/01/27 | 11,010 | 11,150 | 10,880 | 11,020 | 28,500 |
2023/01/26 | 11,240 | 11,240 | 10,940 | 11,050 | 30,200 |
2023/01/25 | 11,080 | 11,260 | 11,050 | 11,180 | 42,800 |
2023/01/24 | 11,150 | 11,360 | 11,150 | 11,220 | 86,300 |
2023/01/23 | 10,950 | 10,970 | 10,860 | 10,910 | 28,700 |
2023/01/20 | 10,520 | 10,800 | 10,490 | 10,770 | 32,300 |
2023/01/19 | 10,600 | 10,730 | 10,520 | 10,600 | 19,500 |
2023/01/18 | 10,500 | 10,870 | 10,400 | 10,780 | 34,500 |
2023/01/17 | 10,420 | 10,680 | 10,420 | 10,590 | 25,100 |
2023/01/16 | 10,530 | 10,580 | 10,270 | 10,420 | 41,000 |
2023/01/13 | 10,600 | 10,980 | 10,550 | 10,650 | 41,400 |
2023/01/12 | 10,990 | 11,030 | 10,630 | 10,640 | 46,300 |
2023/01/11 | 10,650 | 10,890 | 10,650 | 10,860 | 54,800 |
2023/01/10 | 10,500 | 10,550 | 10,350 | 10,410 | 38,800 |
2023/01/06 | 9,750 | 10,210 | 9,720 | 10,140 | 70,000 |
2023/01/05 | 9,850 | 9,980 | 9,790 | 9,790 | 39,100 |
2023/01/04 | 9,930 | 9,960 | 9,760 | 9,800 | 41,800 |