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
2026/03/11 4,895 4,925 4,795 4,820 1,314,600
2026/03/10 4,875 5,000 4,740 4,800 1,279,000
2026/03/09 4,920 4,980 4,430 4,550 2,875,900
2026/03/06 5,060 5,240 4,985 5,220 1,195,600
2026/03/05 5,100 5,430 5,080 5,230 1,412,600
2026/03/04 5,080 5,280 4,820 4,975 1,668,000
2026/03/03 5,680 6,030 5,310 5,310 2,272,300
2026/03/02 5,480 5,590 5,320 5,590 2,282,200
2026/02/27 5,730 5,890 5,550 5,780 2,437,900
2026/02/26 6,070 6,230 5,350 6,000 2,702,900
2026/02/26 1 -> 5.00 分割
2026/02/25 28,080 29,020 27,700 28,400 550,700
2026/02/24 28,170 28,430 26,930 27,080 383,100
2026/02/20 26,410 28,320 26,290 27,930 632,200
2026/02/19 26,500 27,130 26,060 26,630 416,500
2026/02/18 24,800 25,980 24,660 25,700 377,100
2026/02/17 24,250 24,550 23,260 24,300 389,000
2026/02/16 25,590 25,990 24,120 24,230 480,600
2026/02/13 25,250 26,260 24,720 25,510 447,300
2026/02/12 25,790 26,180 24,800 25,630 408,800
2026/02/10 26,990 26,990 24,940 25,190 648,800
2026/02/09 26,690 27,250 25,830 26,600 596,800
2026/02/06 25,980 26,980 25,190 25,370 1,247,700
2026/02/05 23,000 27,980 22,560 27,980 494,000
2026/02/04 23,790 24,070 23,310 23,530 435,100
2026/02/03 23,480 24,030 23,010 24,010 459,400
2026/02/02 23,180 24,030 22,200 22,370 512,000
2026/01/30 23,790 23,930 23,080 23,420 484,300
2026/01/29 25,550 25,550 23,420 23,810 778,800
2026/01/28 26,970 26,990 24,550 25,050 762,000
2026/01/27 26,600 26,790 25,770 26,510 410,800
2026/01/26 27,600 27,890 26,350 26,550 522,400
2026/01/23 27,700 28,620 27,160 27,870 665,000
2026/01/22 26,590 28,000 25,900 27,660 727,200
2026/01/21 24,470 26,390 24,410 25,760 587,500
2026/01/20 25,320 25,490 24,500 24,970 559,900
2026/01/19 24,170 24,820 23,680 24,820 364,200
2026/01/16 24,560 24,620 23,420 24,150 522,900
2026/01/15 23,640 24,560 23,090 24,370 499,800
2026/01/14 22,600 24,740 22,600 24,140 619,000
2026/01/13 22,800 23,100 22,310 22,580 594,400
2026/01/09 20,220 21,500 20,100 21,280 414,300
2026/01/08 21,210 21,610 20,350 20,470 349,300
2026/01/07 21,510 21,740 20,780 20,830 469,700
2026/01/06 20,090 21,040 19,950 20,880 624,400
2026/01/05 19,570 19,750 19,260 19,370 349,900

このページの先頭へ