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
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

このページの先頭へ