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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |