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 |
|---|---|---|---|---|---|
| 2025/09/03 | 10,340 | 10,450 | 10,100 | 10,100 | 347,100 |
| 2025/09/02 | 10,460 | 10,720 | 10,310 | 10,490 | 280,000 |
| 2025/09/01 | 10,660 | 10,690 | 10,150 | 10,450 | 567,100 |
| 2025/08/29 | 10,790 | 11,140 | 10,450 | 11,110 | 651,100 |
| 2025/08/28 | 9,830 | 10,860 | 9,730 | 10,750 | 1,052,700 |
| 2025/08/27 | 10,000 | 10,050 | 9,770 | 9,920 | 312,600 |
| 2025/08/26 | 9,600 | 9,960 | 9,600 | 9,850 | 492,000 |
| 2025/08/25 | 9,590 | 9,720 | 9,520 | 9,520 | 401,400 |
| 2025/08/22 | 9,450 | 9,630 | 9,350 | 9,350 | 250,300 |
| 2025/08/21 | 9,330 | 9,540 | 9,320 | 9,450 | 217,000 |
| 2025/08/20 | 9,500 | 9,600 | 9,380 | 9,450 | 353,800 |
| 2025/08/19 | 9,820 | 9,820 | 9,590 | 9,630 | 224,500 |
| 2025/08/18 | 9,760 | 9,830 | 9,620 | 9,720 | 241,200 |
| 2025/08/15 | 9,750 | 9,870 | 9,610 | 9,760 | 256,200 |
| 2025/08/14 | 9,980 | 10,020 | 9,770 | 9,790 | 270,600 |
| 2025/08/13 | 10,300 | 10,430 | 9,980 | 10,030 | 483,000 |
| 2025/08/12 | 9,710 | 10,280 | 9,660 | 10,150 | 676,700 |
| 2025/08/08 | 9,620 | 9,760 | 9,440 | 9,600 | 624,800 |
| 2025/08/07 | 9,760 | 10,000 | 9,270 | 9,320 | 1,322,700 |
| 2025/08/06 | 10,150 | 10,890 | 9,890 | 10,280 | 1,030,200 |
| 2025/08/05 | 10,530 | 10,570 | 10,230 | 10,230 | 424,100 |
| 2025/08/04 | 10,380 | 10,600 | 10,310 | 10,590 | 310,000 |
| 2025/08/01 | 10,490 | 10,670 | 10,120 | 10,610 | 606,300 |
| 2025/07/31 | 10,490 | 10,830 | 10,410 | 10,790 | 511,100 |
| 2025/07/30 | 10,460 | 10,500 | 10,200 | 10,400 | 323,300 |
| 2025/07/29 | 10,250 | 10,360 | 10,180 | 10,220 | 209,400 |
| 2025/07/28 | 10,750 | 10,760 | 10,140 | 10,260 | 636,100 |
| 2025/07/25 | 10,400 | 10,840 | 10,380 | 10,810 | 767,000 |
| 2025/07/24 | 10,760 | 10,760 | 10,300 | 10,300 | 620,000 |
| 2025/07/23 | 10,770 | 10,840 | 10,490 | 10,640 | 383,700 |
| 2025/07/22 | 10,500 | 10,830 | 10,400 | 10,690 | 414,200 |
| 2025/07/18 | 10,570 | 10,710 | 10,130 | 10,450 | 615,100 |
| 2025/07/17 | 10,500 | 10,640 | 10,240 | 10,640 | 318,700 |
| 2025/07/16 | 10,680 | 10,760 | 10,430 | 10,540 | 343,700 |
| 2025/07/15 | 10,450 | 10,680 | 10,330 | 10,660 | 296,200 |
| 2025/07/14 | 10,350 | 10,630 | 10,310 | 10,470 | 258,300 |
| 2025/07/11 | 10,500 | 10,540 | 10,230 | 10,270 | 263,600 |
| 2025/07/10 | 10,600 | 10,650 | 10,400 | 10,460 | 315,000 |
| 2025/07/09 | 10,870 | 10,880 | 10,540 | 10,650 | 304,300 |
| 2025/07/08 | 10,330 | 10,890 | 10,210 | 10,720 | 449,300 |
| 2025/07/07 | 10,650 | 10,680 | 10,200 | 10,390 | 380,800 |
| 2025/07/04 | 10,700 | 10,750 | 10,480 | 10,570 | 323,200 |
| 2025/07/03 | 10,700 | 10,740 | 10,430 | 10,580 | 441,900 |
| 2025/07/02 | 10,530 | 10,690 | 10,400 | 10,520 | 734,000 |
| 2025/07/01 | 10,730 | 11,130 | 10,680 | 11,040 | 648,700 |
| 2025/06/30 | 11,030 | 11,250 | 10,780 | 10,900 | 776,400 |
| 2025/06/27 | 10,500 | 11,330 | 10,450 | 10,920 | 1,175,000 |
| 2025/06/26 | 10,220 | 10,440 | 10,090 | 10,350 | 597,600 |
| 2025/06/25 | 9,900 | 10,080 | 9,770 | 9,930 | 496,700 |
| 2025/06/24 | 9,750 | 9,870 | 9,550 | 9,780 | 501,100 |
| 2025/06/23 | 9,440 | 9,510 | 9,200 | 9,480 | 484,000 |
| 2025/06/20 | 8,990 | 9,700 | 8,970 | 9,570 | 1,022,600 |
| 2025/06/19 | 9,220 | 9,260 | 9,000 | 9,000 | 330,300 |
| 2025/06/18 | 9,150 | 9,260 | 9,020 | 9,160 | 597,900 |
| 2025/06/17 | 9,180 | 9,460 | 9,080 | 9,360 | 801,600 |
| 2025/06/16 | 8,560 | 9,130 | 8,490 | 9,120 | 776,900 |
| 2025/06/13 | 8,680 | 8,740 | 8,270 | 8,510 | 491,300 |
| 2025/06/12 | 8,490 | 8,680 | 8,450 | 8,660 | 578,200 |
| 2025/06/11 | 8,130 | 8,630 | 8,060 | 8,550 | 903,800 |
| 2025/06/10 | 8,120 | 8,380 | 7,990 | 7,990 | 486,700 |
| 2025/06/09 | 8,000 | 8,080 | 7,900 | 7,970 | 276,600 |
| 2025/06/06 | 8,070 | 8,150 | 7,870 | 7,870 | 278,600 |
| 2025/06/05 | 8,090 | 8,330 | 7,970 | 8,030 | 556,600 |
| 2025/06/04 | 8,000 | 8,070 | 7,820 | 7,980 | 552,400 |
| 2025/06/03 | 7,770 | 7,920 | 7,690 | 7,700 | 512,500 |
| 2025/06/02 | 8,080 | 8,100 | 7,780 | 7,800 | 454,100 |
| 2025/05/30 | 8,160 | 8,380 | 8,120 | 8,180 | 461,100 |
| 2025/05/29 | 8,050 | 8,350 | 7,940 | 8,350 | 842,500 |
| 2025/05/28 | 7,920 | 7,970 | 7,740 | 7,820 | 370,700 |
| 2025/05/27 | 7,840 | 7,900 | 7,670 | 7,830 | 452,600 |
| 2025/05/26 | 7,550 | 7,920 | 7,530 | 7,910 | 485,700 |
| 2025/05/23 | 7,400 | 7,660 | 7,400 | 7,610 | 446,100 |
| 2025/05/22 | 7,200 | 7,450 | 7,120 | 7,420 | 462,500 |
| 2025/05/21 | 7,080 | 7,600 | 7,060 | 7,320 | 684,700 |
| 2025/05/20 | 7,070 | 7,250 | 7,030 | 7,110 | 395,900 |
| 2025/05/19 | 7,150 | 7,210 | 7,000 | 7,060 | 437,300 |
| 2025/05/16 | 7,630 | 7,700 | 7,240 | 7,300 | 756,600 |
| 2025/05/15 | 7,400 | 7,680 | 7,220 | 7,670 | 1,033,700 |
| 2025/05/14 | 8,040 | 8,170 | 7,140 | 7,360 | 1,721,800 |
| 2025/05/13 | 7,690 | 7,920 | 7,670 | 7,890 | 898,900 |
| 2025/05/12 | 7,180 | 7,460 | 7,140 | 7,430 | 536,800 |
| 2025/05/09 | 7,200 | 7,260 | 7,100 | 7,180 | 329,400 |
| 2025/05/08 | 6,890 | 7,270 | 6,850 | 7,140 | 807,800 |
| 2025/05/07 | 6,800 | 6,870 | 6,660 | 6,740 | 351,100 |
| 2025/05/02 | 6,880 | 7,020 | 6,700 | 6,760 | 455,900 |
| 2025/05/01 | 6,700 | 6,990 | 6,700 | 6,950 | 462,200 |
| 2025/04/30 | 6,600 | 6,720 | 6,580 | 6,680 | 282,000 |
| 2025/04/28 | 6,890 | 6,890 | 6,590 | 6,650 | 481,300 |
| 2025/04/25 | 6,510 | 6,800 | 6,480 | 6,760 | 517,100 |
| 2025/04/24 | 6,460 | 6,590 | 6,320 | 6,370 | 379,200 |
| 2025/04/23 | 6,480 | 6,550 | 6,250 | 6,360 | 464,600 |
| 2025/04/22 | 6,180 | 6,330 | 6,170 | 6,330 | 283,100 |
| 2025/04/21 | 6,100 | 6,500 | 6,090 | 6,280 | 676,300 |
| 2025/04/18 | 6,120 | 6,240 | 6,070 | 6,110 | 365,400 |
| 2025/04/17 | 6,100 | 6,300 | 6,050 | 6,280 | 517,400 |
| 2025/04/16 | 6,470 | 6,510 | 6,060 | 6,130 | 665,400 |
| 2025/04/15 | 6,480 | 6,650 | 6,410 | 6,570 | 464,200 |
| 2025/04/14 | 6,290 | 6,580 | 6,230 | 6,480 | 616,000 |
| 2025/04/11 | 5,900 | 6,230 | 5,790 | 6,190 | 446,100 |
| 2025/04/10 | 6,400 | 6,410 | 6,000 | 6,100 | 662,400 |
| 2025/04/09 | 5,700 | 5,720 | 5,370 | 5,500 | 623,100 |
| 2025/04/08 | 5,800 | 6,080 | 5,800 | 5,950 | 520,900 |
| 2025/04/07 | 5,200 | 5,440 | 5,060 | 5,220 | 807,900 |
| 2025/04/04 | 6,250 | 6,300 | 5,900 | 6,040 | 738,500 |
| 2025/04/03 | 6,550 | 6,680 | 6,450 | 6,550 | 533,200 |
| 2025/04/02 | 6,890 | 7,090 | 6,800 | 7,000 | 368,500 |
| 2025/04/01 | 7,130 | 7,200 | 6,830 | 6,840 | 469,700 |
| 2025/03/31 | 6,870 | 7,250 | 6,760 | 7,040 | 738,300 |
| 2025/03/28 | 7,270 | 7,280 | 7,090 | 7,100 | 379,100 |
| 2025/03/27 | 7,550 | 7,640 | 7,450 | 7,490 | 496,600 |
| 2025/03/26 | 7,690 | 7,760 | 7,570 | 7,730 | 334,000 |
| 2025/03/25 | 7,950 | 8,090 | 7,610 | 7,620 | 547,500 |
| 2025/03/24 | 7,930 | 8,020 | 7,660 | 7,700 | 590,900 |
| 2025/03/21 | 7,630 | 8,030 | 7,510 | 7,990 | 1,292,300 |
| 2025/03/19 | 7,250 | 7,560 | 7,130 | 7,430 | 908,400 |
| 2025/03/18 | 7,410 | 7,410 | 7,290 | 7,290 | 428,500 |
| 2025/03/17 | 7,500 | 7,500 | 7,290 | 7,340 | 373,400 |
| 2025/03/14 | 7,230 | 7,420 | 7,170 | 7,390 | 324,700 |
| 2025/03/13 | 7,250 | 7,460 | 7,180 | 7,230 | 466,000 |
| 2025/03/12 | 7,070 | 7,190 | 7,030 | 7,120 | 316,000 |
| 2025/03/11 | 7,020 | 7,140 | 6,900 | 7,100 | 555,700 |
| 2025/03/10 | 7,070 | 7,370 | 7,020 | 7,280 | 548,000 |
| 2025/03/07 | 7,040 | 7,230 | 7,020 | 7,020 | 501,300 |
| 2025/03/06 | 7,350 | 7,360 | 7,090 | 7,280 | 535,400 |
| 2025/03/05 | 7,400 | 7,440 | 7,190 | 7,200 | 639,000 |
| 2025/03/04 | 7,650 | 7,660 | 7,250 | 7,350 | 814,100 |
| 2025/03/03 | 8,150 | 8,150 | 7,790 | 7,800 | 796,900 |
| 2025/02/28 | 8,230 | 8,320 | 7,960 | 8,090 | 905,500 |
| 2025/02/27 | 8,980 | 9,070 | 8,580 | 8,600 | 543,200 |
| 2025/02/26 | 8,750 | 9,050 | 8,700 | 8,900 | 618,000 |
| 2025/02/25 | 9,010 | 9,350 | 8,730 | 8,770 | 1,125,000 |
| 2025/02/21 | 8,940 | 9,250 | 8,930 | 9,160 | 371,100 |
| 2025/02/20 | 8,980 | 9,120 | 8,660 | 9,090 | 762,200 |
| 2025/02/19 | 9,290 | 9,520 | 9,220 | 9,230 | 454,600 |
| 2025/02/18 | 9,560 | 9,750 | 9,300 | 9,310 | 493,300 |
| 2025/02/17 | 9,130 | 9,600 | 9,130 | 9,520 | 552,200 |
| 2025/02/14 | 9,260 | 9,340 | 8,980 | 9,100 | 433,200 |
| 2025/02/13 | 9,420 | 9,600 | 9,210 | 9,280 | 563,600 |
| 2025/02/12 | 9,250 | 9,360 | 8,950 | 9,270 | 871,700 |
| 2025/02/10 | 8,900 | 9,550 | 8,900 | 9,250 | 1,046,200 |
| 2025/02/07 | 8,590 | 9,830 | 8,550 | 9,200 | 2,577,100 |
| 2025/02/06 | 8,550 | 8,900 | 7,840 | 8,480 | 1,844,100 |
| 2025/02/05 | 8,400 | 8,510 | 8,260 | 8,450 | 602,800 |
| 2025/02/04 | 8,030 | 8,330 | 7,990 | 8,270 | 609,400 |
| 2025/02/03 | 8,070 | 8,200 | 7,890 | 7,930 | 511,600 |
| 2025/01/31 | 8,280 | 8,300 | 8,150 | 8,220 | 328,000 |
| 2025/01/30 | 8,170 | 8,350 | 8,000 | 8,160 | 520,600 |
| 2025/01/29 | 8,250 | 8,290 | 7,980 | 8,200 | 667,300 |
| 2025/01/28 | 8,050 | 8,320 | 7,920 | 8,030 | 950,000 |
| 2025/01/27 | 9,140 | 9,140 | 8,340 | 8,390 | 1,095,900 |
| 2025/01/24 | 9,670 | 9,720 | 9,140 | 9,180 | 1,011,700 |
| 2025/01/23 | 10,240 | 10,340 | 9,620 | 9,790 | 726,100 |
| 2025/01/22 | 9,770 | 10,130 | 9,730 | 10,040 | 1,066,100 |
| 2025/01/21 | 9,400 | 9,650 | 9,340 | 9,520 | 901,300 |
| 2025/01/20 | 8,840 | 9,400 | 8,760 | 9,250 | 1,009,000 |
| 2025/01/17 | 8,350 | 8,840 | 8,320 | 8,760 | 1,007,400 |
| 2025/01/16 | 7,840 | 8,550 | 7,810 | 8,450 | 794,700 |
| 2025/01/15 | 7,950 | 7,960 | 7,630 | 7,690 | 528,300 |
| 2025/01/14 | 8,410 | 8,430 | 7,810 | 7,940 | 806,000 |
| 2025/01/10 | 8,530 | 8,820 | 8,510 | 8,560 | 357,200 |
| 2025/01/09 | 8,690 | 8,730 | 8,460 | 8,660 | 414,600 |
| 2025/01/08 | 8,400 | 8,790 | 8,320 | 8,700 | 396,000 |
| 2025/01/07 | 8,640 | 8,850 | 8,440 | 8,530 | 820,900 |
| 2025/01/06 | 8,070 | 8,350 | 8,000 | 8,340 | 542,200 |