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 |
|---|---|---|---|---|---|
| 2024/09/26 | 8,380 | 8,590 | 8,270 | 8,460 | 379,000 |
| 2024/09/25 | 8,030 | 8,270 | 8,020 | 8,190 | 300,400 |
| 2024/09/24 | 8,250 | 8,280 | 7,900 | 7,960 | 286,500 |
| 2024/09/20 | 7,880 | 8,230 | 7,840 | 8,060 | 456,500 |
| 2024/09/19 | 7,600 | 7,740 | 7,470 | 7,670 | 290,000 |
| 2024/09/18 | 7,630 | 7,650 | 7,350 | 7,410 | 283,400 |
| 2024/09/17 | 7,750 | 7,810 | 7,410 | 7,480 | 259,600 |
| 2024/09/13 | 7,630 | 7,820 | 7,580 | 7,750 | 255,000 |
| 2024/09/12 | 7,700 | 7,820 | 7,570 | 7,620 | 338,400 |
| 2024/09/11 | 7,470 | 7,650 | 7,160 | 7,250 | 426,100 |
| 2024/09/10 | 7,440 | 7,550 | 7,250 | 7,430 | 237,600 |
| 2024/09/09 | 7,060 | 7,440 | 7,000 | 7,400 | 352,000 |
| 2024/09/06 | 7,670 | 7,680 | 7,370 | 7,510 | 318,100 |
| 2024/09/05 | 7,550 | 7,820 | 7,530 | 7,680 | 347,300 |
| 2024/09/04 | 7,910 | 8,010 | 7,590 | 7,630 | 457,100 |
| 2024/09/03 | 8,600 | 8,640 | 8,300 | 8,360 | 228,400 |
| 2024/09/02 | 8,690 | 8,780 | 8,450 | 8,590 | 288,600 |
| 2024/08/30 | 8,280 | 8,660 | 8,140 | 8,580 | 535,200 |
| 2024/08/29 | 8,120 | 8,190 | 7,890 | 8,180 | 365,600 |
| 2024/08/28 | 7,990 | 8,330 | 7,920 | 8,300 | 300,600 |
| 2024/08/27 | 8,170 | 8,170 | 7,880 | 8,030 | 316,400 |
| 2024/08/26 | 8,400 | 8,400 | 8,120 | 8,220 | 286,600 |
| 2024/08/23 | 8,370 | 8,390 | 8,090 | 8,320 | 305,900 |
| 2024/08/22 | 8,010 | 8,540 | 7,950 | 8,320 | 671,200 |
| 2024/08/21 | 8,080 | 8,130 | 7,900 | 7,950 | 367,200 |
| 2024/08/20 | 8,240 | 8,360 | 8,210 | 8,250 | 383,300 |
| 2024/08/19 | 8,080 | 8,420 | 8,080 | 8,120 | 451,800 |
| 2024/08/16 | 8,130 | 8,270 | 7,990 | 8,200 | 426,200 |
| 2024/08/15 | 7,480 | 8,040 | 7,480 | 7,880 | 583,600 |
| 2024/08/14 | 7,800 | 7,810 | 7,340 | 7,470 | 526,200 |
| 2024/08/13 | 7,460 | 7,630 | 7,220 | 7,610 | 642,400 |
| 2024/08/09 | 7,390 | 7,640 | 6,860 | 7,330 | 1,312,500 |
| 2024/08/08 | 6,470 | 6,910 | 6,230 | 6,690 | 681,000 |
| 2024/08/07 | 6,300 | 6,920 | 6,250 | 6,770 | 641,200 |
| 2024/08/06 | 6,480 | 6,580 | 6,190 | 6,560 | 533,100 |
| 2024/08/05 | 6,490 | 6,520 | 5,560 | 5,580 | 613,800 |
| 2024/08/02 | 7,300 | 7,350 | 6,980 | 7,000 | 503,400 |
| 2024/08/01 | 8,120 | 8,180 | 7,560 | 7,690 | 342,700 |
| 2024/07/31 | 7,660 | 8,060 | 7,610 | 7,970 | 347,400 |
| 2024/07/30 | 7,930 | 7,960 | 7,710 | 7,870 | 283,900 |
| 2024/07/29 | 8,030 | 8,190 | 7,920 | 8,030 | 268,100 |
| 2024/07/26 | 7,950 | 8,120 | 7,840 | 7,840 | 454,700 |
| 2024/07/25 | 8,190 | 8,240 | 7,900 | 8,100 | 409,400 |
| 2024/07/24 | 8,660 | 8,700 | 8,370 | 8,440 | 340,200 |
| 2024/07/23 | 8,980 | 9,110 | 8,690 | 8,810 | 380,300 |
| 2024/07/22 | 8,720 | 8,830 | 8,470 | 8,490 | 442,000 |
| 2024/07/19 | 8,390 | 8,870 | 8,360 | 8,870 | 614,400 |
| 2024/07/18 | 8,290 | 8,410 | 8,100 | 8,190 | 665,500 |
| 2024/07/17 | 9,280 | 9,300 | 8,740 | 8,740 | 398,300 |
| 2024/07/16 | 9,250 | 9,250 | 8,970 | 9,130 | 319,900 |
| 2024/07/12 | 9,200 | 9,390 | 9,140 | 9,280 | 421,700 |
| 2024/07/11 | 9,740 | 9,740 | 9,360 | 9,480 | 468,500 |
| 2024/07/10 | 9,500 | 9,600 | 9,380 | 9,590 | 328,600 |
| 2024/07/09 | 9,180 | 9,620 | 9,090 | 9,420 | 641,200 |
| 2024/07/08 | 9,010 | 9,140 | 8,880 | 8,950 | 290,700 |
| 2024/07/05 | 8,850 | 9,160 | 8,850 | 9,020 | 351,000 |
| 2024/07/04 | 8,810 | 9,120 | 8,780 | 8,850 | 429,500 |
| 2024/07/03 | 8,380 | 8,710 | 8,370 | 8,710 | 400,300 |
| 2024/07/02 | 8,500 | 8,560 | 8,370 | 8,430 | 280,200 |
| 2024/07/01 | 8,490 | 8,600 | 8,420 | 8,460 | 239,600 |
| 2024/06/28 | 8,300 | 8,600 | 8,260 | 8,480 | 441,600 |
| 2024/06/27 | 8,330 | 8,410 | 8,270 | 8,300 | 179,400 |
| 2024/06/26 | 8,050 | 8,440 | 8,040 | 8,350 | 525,500 |
| 2024/06/25 | 7,910 | 8,000 | 7,810 | 7,930 | 370,700 |
| 2024/06/24 | 8,070 | 8,190 | 8,020 | 8,150 | 243,300 |
| 2024/06/21 | 8,250 | 8,290 | 8,000 | 8,220 | 487,000 |
| 2024/06/20 | 8,100 | 8,370 | 7,910 | 8,370 | 375,000 |
| 2024/06/19 | 8,180 | 8,420 | 8,020 | 8,020 | 496,700 |
| 2024/06/18 | 7,920 | 8,200 | 7,890 | 8,180 | 694,700 |
| 2024/06/17 | 7,730 | 7,930 | 7,680 | 7,820 | 319,700 |
| 2024/06/14 | 7,630 | 7,970 | 7,600 | 7,770 | 400,400 |
| 2024/06/13 | 7,860 | 8,040 | 7,640 | 7,640 | 857,500 |
| 2024/06/12 | 7,630 | 7,640 | 7,500 | 7,580 | 164,300 |
| 2024/06/11 | 7,610 | 7,710 | 7,510 | 7,530 | 345,100 |
| 2024/06/10 | 7,220 | 7,570 | 7,220 | 7,500 | 265,800 |
| 2024/06/07 | 7,270 | 7,410 | 7,210 | 7,270 | 200,300 |
| 2024/06/06 | 7,480 | 7,600 | 7,240 | 7,240 | 401,100 |
| 2024/06/05 | 7,390 | 7,470 | 7,140 | 7,220 | 340,000 |
| 2024/06/04 | 7,280 | 7,580 | 7,280 | 7,440 | 719,800 |
| 2024/06/03 | 7,150 | 7,220 | 7,030 | 7,150 | 260,600 |
| 2024/05/31 | 6,810 | 7,100 | 6,790 | 7,100 | 301,000 |
| 2024/05/30 | 6,840 | 6,940 | 6,750 | 6,880 | 201,400 |
| 2024/05/29 | 7,090 | 7,140 | 6,890 | 6,960 | 205,400 |
| 2024/05/28 | 6,980 | 7,080 | 6,940 | 7,050 | 193,800 |
| 2024/05/27 | 6,900 | 7,110 | 6,880 | 6,990 | 251,400 |
| 2024/05/24 | 6,840 | 6,990 | 6,730 | 6,920 | 360,700 |
| 2024/05/23 | 7,100 | 7,170 | 6,910 | 6,980 | 503,300 |
| 2024/05/22 | 6,780 | 7,110 | 6,750 | 6,900 | 452,700 |
| 2024/05/21 | 6,700 | 6,910 | 6,700 | 6,780 | 290,700 |
| 2024/05/20 | 6,640 | 6,730 | 6,580 | 6,620 | 216,200 |
| 2024/05/17 | 6,910 | 6,980 | 6,680 | 6,710 | 398,000 |
| 2024/05/16 | 7,010 | 7,110 | 6,870 | 6,930 | 300,400 |
| 2024/05/15 | 7,250 | 7,250 | 6,900 | 6,980 | 518,400 |
| 2024/05/14 | 7,350 | 7,370 | 7,020 | 7,150 | 692,200 |
| 2024/05/13 | 6,810 | 7,370 | 6,730 | 7,350 | 1,957,100 |
| 2024/05/10 | 6,820 | 6,820 | 6,720 | 6,820 | 1,228,900 |
| 2024/05/09 | 5,920 | 6,010 | 5,820 | 5,820 | 554,300 |
| 2024/05/08 | 6,010 | 6,040 | 5,850 | 5,860 | 296,900 |
| 2024/05/07 | 5,970 | 6,070 | 5,890 | 6,010 | 304,300 |
| 2024/05/02 | 5,940 | 6,030 | 5,870 | 5,870 | 301,900 |
| 2024/05/01 | 6,110 | 6,240 | 5,980 | 5,990 | 444,300 |
| 2024/04/30 | 6,170 | 6,180 | 6,100 | 6,130 | 156,900 |
| 2024/04/26 | 6,150 | 6,190 | 6,070 | 6,140 | 256,700 |
| 2024/04/25 | 6,130 | 6,290 | 6,000 | 6,000 | 365,500 |
| 2024/04/24 | 6,110 | 6,210 | 6,050 | 6,190 | 335,800 |
| 2024/04/23 | 5,910 | 6,000 | 5,790 | 5,980 | 384,400 |
| 2024/04/22 | 5,940 | 6,000 | 5,720 | 5,780 | 601,200 |
| 2024/04/19 | 6,350 | 6,360 | 5,890 | 6,040 | 1,058,400 |
| 2024/04/18 | 6,150 | 6,570 | 5,960 | 6,540 | 965,600 |
| 2024/04/17 | 6,110 | 6,380 | 6,050 | 6,300 | 530,700 |
| 2024/04/16 | 6,250 | 6,280 | 6,020 | 6,100 | 558,100 |
| 2024/04/15 | 6,070 | 6,390 | 6,070 | 6,390 | 370,800 |
| 2024/04/12 | 6,250 | 6,270 | 6,070 | 6,140 | 262,200 |
| 2024/04/11 | 6,070 | 6,190 | 6,050 | 6,180 | 210,000 |
| 2024/04/10 | 6,200 | 6,230 | 6,070 | 6,080 | 280,100 |
| 2024/04/09 | 6,060 | 6,280 | 6,030 | 6,230 | 295,300 |
| 2024/04/08 | 6,170 | 6,200 | 6,020 | 6,040 | 381,100 |
| 2024/04/05 | 6,080 | 6,150 | 6,050 | 6,130 | 364,500 |
| 2024/04/04 | 6,360 | 6,360 | 6,180 | 6,220 | 414,200 |
| 2024/04/03 | 6,310 | 6,350 | 6,190 | 6,220 | 458,100 |
| 2024/04/02 | 6,230 | 6,660 | 6,220 | 6,500 | 857,200 |
| 2024/04/01 | 6,420 | 6,420 | 6,130 | 6,130 | 377,500 |
| 2024/03/29 | 6,400 | 6,420 | 6,250 | 6,410 | 262,800 |
| 2024/03/28 | 6,450 | 6,600 | 6,330 | 6,380 | 341,800 |
| 2024/03/27 | 6,620 | 6,660 | 6,510 | 6,570 | 274,100 |
| 2024/03/26 | 6,530 | 6,650 | 6,530 | 6,590 | 227,000 |
| 2024/03/25 | 6,460 | 6,610 | 6,450 | 6,560 | 320,200 |
| 2024/03/22 | 6,600 | 6,700 | 6,520 | 6,520 | 402,400 |
| 2024/03/21 | 6,610 | 6,610 | 6,440 | 6,530 | 317,600 |
| 2024/03/19 | 6,440 | 6,610 | 6,360 | 6,460 | 514,000 |
| 2024/03/18 | 6,270 | 6,520 | 6,220 | 6,520 | 616,200 |
| 2024/03/15 | 6,100 | 6,230 | 6,040 | 6,200 | 366,200 |
| 2024/03/14 | 6,070 | 6,210 | 6,010 | 6,170 | 504,600 |
| 2024/03/13 | 6,420 | 6,430 | 6,050 | 6,100 | 632,000 |
| 2024/03/12 | 6,200 | 6,370 | 6,190 | 6,290 | 529,900 |
| 2024/03/11 | 6,220 | 6,290 | 6,120 | 6,230 | 716,600 |
| 2024/03/08 | 6,560 | 6,670 | 6,480 | 6,500 | 473,300 |
| 2024/03/07 | 6,810 | 6,830 | 6,500 | 6,570 | 605,800 |
| 2024/03/06 | 6,510 | 6,790 | 6,500 | 6,780 | 515,700 |
| 2024/03/05 | 6,630 | 6,740 | 6,530 | 6,710 | 443,100 |
| 2024/03/04 | 6,790 | 7,070 | 6,640 | 6,700 | 1,208,300 |
| 2024/03/01 | 6,590 | 6,680 | 6,560 | 6,610 | 396,500 |
| 2024/02/29 | 6,300 | 6,590 | 6,270 | 6,560 | 561,200 |
| 2024/02/28 | 6,510 | 6,600 | 6,460 | 6,460 | 594,900 |
| 2024/02/27 | 6,920 | 6,920 | 6,470 | 6,500 | 952,900 |
| 2024/02/26 | 6,630 | 6,980 | 6,510 | 6,800 | 1,113,100 |
| 2024/02/22 | 6,810 | 6,820 | 6,440 | 6,540 | 1,303,100 |
| 2024/02/21 | 6,400 | 6,540 | 6,340 | 6,490 | 768,100 |
| 2024/02/20 | 6,640 | 6,730 | 6,560 | 6,600 | 889,400 |
| 2024/02/19 | 7,080 | 7,090 | 6,570 | 6,710 | 1,513,700 |
| 2024/02/16 | 7,650 | 7,820 | 7,130 | 7,200 | 1,591,900 |
| 2024/02/15 | 7,600 | 7,890 | 7,370 | 7,460 | 1,368,800 |
| 2024/02/14 | 7,300 | 7,430 | 7,230 | 7,420 | 643,400 |
| 2024/02/13 | 7,180 | 7,430 | 6,970 | 7,420 | 1,536,700 |
| 2024/02/09 | 7,090 | 7,500 | 7,010 | 7,110 | 2,430,900 |
| 2024/02/08 | 7,730 | 7,730 | 7,440 | 7,660 | 1,203,400 |
| 2024/02/07 | 7,610 | 7,720 | 7,510 | 7,610 | 697,600 |
| 2024/02/06 | 7,500 | 7,740 | 7,450 | 7,710 | 1,256,700 |
| 2024/02/05 | 7,450 | 7,470 | 7,170 | 7,360 | 844,500 |
| 2024/02/02 | 7,250 | 7,470 | 7,160 | 7,400 | 867,800 |
| 2024/02/01 | 6,960 | 7,260 | 6,950 | 7,130 | 594,500 |
| 2024/01/31 | 6,980 | 7,120 | 6,910 | 7,100 | 796,300 |
| 2024/01/30 | 7,150 | 7,310 | 6,940 | 7,240 | 921,500 |
| 2024/01/29 | 6,990 | 7,130 | 6,950 | 7,000 | 652,300 |
| 2024/01/26 | 7,380 | 7,470 | 6,980 | 7,140 | 1,536,500 |
| 2024/01/25 | 7,350 | 7,650 | 7,160 | 7,570 | 1,902,600 |
| 2024/01/24 | 7,060 | 7,190 | 6,730 | 7,160 | 1,101,300 |
| 2024/01/23 | 7,030 | 7,360 | 6,880 | 6,970 | 1,679,400 |
| 2024/01/22 | 6,850 | 7,250 | 6,740 | 7,140 | 1,949,300 |
| 2024/01/19 | 6,260 | 6,690 | 6,190 | 6,650 | 1,861,400 |
| 2024/01/18 | 5,840 | 6,020 | 5,820 | 6,010 | 473,300 |
| 2024/01/17 | 6,060 | 6,140 | 5,870 | 5,870 | 489,600 |
| 2024/01/16 | 6,160 | 6,160 | 5,910 | 5,960 | 432,000 |
| 2024/01/15 | 6,030 | 6,140 | 5,970 | 6,090 | 274,600 |
| 2024/01/12 | 6,180 | 6,190 | 6,030 | 6,040 | 403,100 |
| 2024/01/11 | 6,410 | 6,430 | 6,120 | 6,200 | 394,400 |
| 2024/01/10 | 6,320 | 6,380 | 6,250 | 6,250 | 342,000 |
| 2024/01/09 | 6,220 | 6,390 | 6,220 | 6,350 | 494,800 |
| 2024/01/05 | 6,100 | 6,140 | 5,990 | 6,060 | 356,100 |
| 2024/01/04 | 5,700 | 6,140 | 5,650 | 6,140 | 604,100 |