芝浦電子(6957)の株価時系列情報
芝浦電子(6957)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 |
|---|---|---|---|---|---|
| 2026/01/09 | 7,100 | 7,110 | 7,090 | 7,110 | 32,600 |
| 2026/01/08 | 7,090 | 7,100 | 7,090 | 7,090 | 21,900 |
| 2026/01/07 | 7,100 | 7,110 | 7,090 | 7,100 | 19,600 |
| 2026/01/06 | 7,090 | 7,100 | 7,090 | 7,090 | 11,600 |
| 2026/01/05 | 7,080 | 7,090 | 7,080 | 7,090 | 41,400 |
| 2025/12/30 | 7,090 | 7,090 | 7,080 | 7,090 | 5,200 |
| 2025/12/29 | 7,090 | 7,090 | 7,080 | 7,080 | 9,500 |
| 2025/12/26 | 7,080 | 7,100 | 7,080 | 7,090 | 8,300 |
| 2025/12/25 | 7,080 | 7,090 | 7,070 | 7,080 | 12,800 |
| 2025/12/24 | 7,090 | 7,100 | 7,080 | 7,090 | 9,200 |
| 2025/12/23 | 7,090 | 7,100 | 7,090 | 7,090 | 1,600 |
| 2025/12/22 | 7,090 | 7,100 | 7,090 | 7,090 | 4,900 |
| 2025/12/19 | 7,090 | 7,100 | 7,090 | 7,090 | 24,200 |
| 2025/12/18 | 7,090 | 7,100 | 7,090 | 7,090 | 12,800 |
| 2025/12/17 | 7,090 | 7,100 | 7,090 | 7,090 | 9,300 |
| 2025/12/16 | 7,100 | 7,100 | 7,090 | 7,090 | 16,000 |
| 2025/12/15 | 7,090 | 7,100 | 7,090 | 7,090 | 13,300 |
| 2025/12/12 | 7,090 | 7,100 | 7,090 | 7,090 | 10,400 |
| 2025/12/11 | 7,090 | 7,090 | 7,090 | 7,090 | 8,400 |
| 2025/12/10 | 7,090 | 7,100 | 7,090 | 7,090 | 1,800 |
| 2025/12/09 | 7,090 | 7,100 | 7,090 | 7,090 | 16,700 |
| 2025/12/08 | 7,090 | 7,090 | 7,090 | 7,090 | 1,700 |
| 2025/12/05 | 7,090 | 7,100 | 7,090 | 7,090 | 3,200 |
| 2025/12/04 | 7,090 | 7,100 | 7,090 | 7,090 | 2,700 |
| 2025/12/03 | 7,090 | 7,100 | 7,090 | 7,090 | 2,600 |
| 2025/12/02 | 7,090 | 7,100 | 7,090 | 7,090 | 3,700 |
| 2025/12/01 | 7,090 | 7,090 | 7,090 | 7,090 | 1,000 |
| 2025/11/28 | 7,090 | 7,100 | 7,090 | 7,090 | 2,600 |
| 2025/11/27 | 7,090 | 7,100 | 7,090 | 7,090 | 3,900 |
| 2025/11/26 | 7,090 | 7,090 | 7,090 | 7,090 | 4,500 |
| 2025/11/25 | 7,090 | 7,100 | 7,090 | 7,090 | 5,800 |
| 2025/11/21 | 7,100 | 7,100 | 7,090 | 7,090 | 9,300 |
| 2025/11/20 | 7,090 | 7,100 | 7,090 | 7,090 | 3,900 |
| 2025/11/19 | 7,090 | 7,100 | 7,080 | 7,100 | 11,000 |
| 2025/11/18 | 7,090 | 7,100 | 7,090 | 7,090 | 2,300 |
| 2025/11/17 | 7,090 | 7,100 | 7,090 | 7,090 | 2,700 |
| 2025/11/14 | 7,090 | 7,100 | 7,090 | 7,090 | 4,700 |
| 2025/11/13 | 7,090 | 7,100 | 7,090 | 7,090 | 10,500 |
| 2025/11/12 | 7,090 | 7,100 | 7,090 | 7,090 | 5,900 |
| 2025/11/11 | 7,090 | 7,100 | 7,090 | 7,090 | 5,100 |
| 2025/11/10 | 7,090 | 7,100 | 7,090 | 7,100 | 2,600 |
| 2025/11/07 | 7,090 | 7,100 | 7,090 | 7,090 | 42,300 |
| 2025/11/06 | 7,090 | 7,090 | 7,080 | 7,080 | 18,600 |
| 2025/11/05 | 7,080 | 7,090 | 7,080 | 7,090 | 8,700 |
| 2025/11/04 | 7,080 | 7,090 | 7,080 | 7,080 | 6,300 |
| 2025/10/31 | 7,080 | 7,090 | 7,080 | 7,080 | 7,000 |
| 2025/10/30 | 7,080 | 7,090 | 7,080 | 7,080 | 14,300 |
| 2025/10/29 | 7,080 | 7,090 | 7,080 | 7,080 | 3,800 |
| 2025/10/28 | 7,090 | 7,090 | 7,080 | 7,080 | 5,800 |
| 2025/10/27 | 7,090 | 7,100 | 7,090 | 7,090 | 22,800 |
| 2025/10/24 | 7,090 | 7,100 | 7,090 | 7,090 | 52,900 |
| 2025/10/23 | 7,100 | 7,100 | 7,090 | 7,090 | 53,300 |
| 2025/10/22 | 7,070 | 7,100 | 7,070 | 7,090 | 138,500 |
| 2025/10/21 | 7,080 | 7,080 | 7,060 | 7,070 | 45,100 |
| 2025/10/20 | 7,070 | 7,090 | 7,060 | 7,080 | 29,400 |
| 2025/10/17 | 7,070 | 7,090 | 7,060 | 7,060 | 39,800 |
| 2025/10/16 | 7,120 | 7,130 | 7,120 | 7,120 | 9,200 |
| 2025/10/15 | 7,120 | 7,130 | 7,120 | 7,120 | 27,700 |
| 2025/10/14 | 7,120 | 7,130 | 7,120 | 7,120 | 27,000 |
| 2025/10/10 | 7,120 | 7,130 | 7,120 | 7,120 | 7,000 |
| 2025/10/09 | 7,120 | 7,130 | 7,120 | 7,120 | 11,100 |
| 2025/10/08 | 7,120 | 7,130 | 7,120 | 7,120 | 24,500 |
| 2025/10/07 | 7,130 | 7,130 | 7,120 | 7,120 | 8,200 |
| 2025/10/06 | 7,120 | 7,140 | 7,120 | 7,120 | 56,800 |
| 2025/10/03 | 7,090 | 7,130 | 7,080 | 7,100 | 42,300 |
| 2025/10/02 | 7,130 | 7,130 | 7,090 | 7,090 | 12,700 |
| 2025/10/01 | 7,130 | 7,130 | 7,120 | 7,120 | 41,900 |
| 2025/09/30 | 7,120 | 7,130 | 7,120 | 7,120 | 123,600 |
| 2025/09/29 | 7,120 | 7,130 | 7,120 | 7,120 | 15,300 |
| 2025/09/26 | 7,130 | 7,130 | 7,110 | 7,110 | 120,400 |
| 2025/09/25 | 7,120 | 7,120 | 7,110 | 7,110 | 8,000 |
| 2025/09/24 | 7,120 | 7,120 | 7,110 | 7,110 | 59,400 |
| 2025/09/22 | 7,120 | 7,130 | 7,120 | 7,120 | 32,700 |
| 2025/09/19 | 7,110 | 7,120 | 7,100 | 7,120 | 243,900 |
| 2025/09/18 | 7,100 | 7,110 | 7,100 | 7,100 | 30,300 |
| 2025/09/17 | 7,100 | 7,110 | 7,100 | 7,100 | 76,000 |
| 2025/09/16 | 7,100 | 7,100 | 7,080 | 7,090 | 74,800 |
| 2025/09/12 | 7,100 | 7,110 | 7,080 | 7,080 | 306,400 |
| 2025/09/11 | 7,110 | 7,120 | 7,110 | 7,110 | 49,400 |
| 2025/09/10 | 7,100 | 7,120 | 7,090 | 7,110 | 205,400 |
| 2025/09/09 | 7,100 | 7,110 | 7,100 | 7,100 | 45,000 |
| 2025/09/08 | 7,100 | 7,110 | 7,100 | 7,100 | 56,400 |
| 2025/09/05 | 7,100 | 7,110 | 7,100 | 7,100 | 54,200 |
| 2025/09/04 | 7,100 | 7,110 | 7,100 | 7,100 | 200,900 |
| 2025/09/03 | 7,090 | 7,110 | 7,090 | 7,100 | 563,300 |
| 2025/09/02 | 7,060 | 7,080 | 7,060 | 7,070 | 89,400 |
| 2025/09/01 | 7,030 | 7,080 | 7,030 | 7,070 | 200,700 |
| 2025/08/29 | 7,020 | 7,080 | 7,020 | 7,070 | 524,600 |
| 2025/08/28 | 7,020 | 7,070 | 7,000 | 7,000 | 800,700 |
| 2025/08/27 | 6,420 | 6,590 | 6,420 | 6,520 | 458,500 |
| 2025/08/26 | 6,450 | 6,480 | 6,370 | 6,400 | 686,200 |
| 2025/08/22 | 6,380 | 6,420 | 6,240 | 6,260 | 780,000 |
| 2025/08/21 | 6,440 | 6,510 | 6,440 | 6,480 | 124,900 |
| 2025/08/20 | 6,430 | 6,470 | 6,410 | 6,440 | 333,800 |
| 2025/08/19 | 6,410 | 6,430 | 6,380 | 6,410 | 211,900 |
| 2025/08/18 | 6,420 | 6,460 | 6,370 | 6,380 | 401,500 |
| 2025/08/15 | 6,410 | 6,480 | 6,390 | 6,420 | 816,200 |
| 2025/08/14 | 5,870 | 5,930 | 5,860 | 5,910 | 67,800 |
| 2025/08/13 | 5,850 | 5,880 | 5,850 | 5,860 | 37,400 |
| 2025/08/12 | 5,880 | 5,890 | 5,830 | 5,860 | 80,400 |
| 2025/08/08 | 5,910 | 5,930 | 5,890 | 5,890 | 71,000 |
| 2025/08/07 | 5,950 | 5,970 | 5,900 | 5,930 | 99,200 |
| 2025/08/06 | 5,990 | 6,000 | 5,950 | 5,970 | 104,500 |
| 2025/08/05 | 6,040 | 6,040 | 6,000 | 6,000 | 34,700 |
| 2025/08/04 | 6,030 | 6,050 | 5,970 | 6,020 | 161,900 |
| 2025/08/01 | 6,050 | 6,090 | 6,040 | 6,070 | 44,000 |
| 2025/07/31 | 6,040 | 6,090 | 6,030 | 6,070 | 113,100 |
| 2025/07/30 | 6,060 | 6,070 | 6,040 | 6,040 | 24,900 |
| 2025/07/29 | 6,060 | 6,080 | 6,000 | 6,070 | 151,400 |
| 2025/07/28 | 6,080 | 6,080 | 6,050 | 6,070 | 24,600 |
| 2025/07/25 | 6,030 | 6,090 | 6,030 | 6,090 | 32,700 |
| 2025/07/24 | 6,030 | 6,040 | 6,020 | 6,040 | 49,200 |
| 2025/07/23 | 6,020 | 6,040 | 6,020 | 6,040 | 48,300 |
| 2025/07/22 | 6,020 | 6,030 | 6,010 | 6,030 | 48,500 |
| 2025/07/18 | 6,020 | 6,030 | 6,010 | 6,030 | 67,100 |
| 2025/07/17 | 6,020 | 6,020 | 6,010 | 6,020 | 27,100 |
| 2025/07/16 | 6,020 | 6,030 | 6,010 | 6,020 | 30,100 |
| 2025/07/15 | 6,000 | 6,020 | 6,000 | 6,000 | 26,200 |
| 2025/07/14 | 6,030 | 6,040 | 5,980 | 6,030 | 60,800 |
| 2025/07/11 | 6,050 | 6,050 | 6,010 | 6,010 | 82,400 |
| 2025/07/10 | 6,030 | 6,050 | 6,030 | 6,050 | 28,800 |
| 2025/07/09 | 6,030 | 6,050 | 6,030 | 6,030 | 25,600 |
| 2025/07/08 | 6,010 | 6,040 | 6,010 | 6,040 | 31,100 |
| 2025/07/07 | 6,030 | 6,040 | 6,000 | 6,030 | 47,100 |
| 2025/07/04 | 6,010 | 6,030 | 6,000 | 6,030 | 58,200 |
| 2025/07/03 | 5,990 | 6,030 | 5,970 | 6,030 | 84,900 |
| 2025/07/02 | 5,960 | 5,980 | 5,880 | 5,970 | 347,000 |
| 2025/07/01 | 5,960 | 5,990 | 5,960 | 5,970 | 51,400 |
| 2025/06/30 | 6,030 | 6,030 | 5,960 | 5,990 | 123,800 |
| 2025/06/27 | 6,030 | 6,050 | 6,020 | 6,040 | 61,300 |
| 2025/06/26 | 6,030 | 6,040 | 6,010 | 6,030 | 124,400 |
| 2025/06/25 | 6,020 | 6,030 | 6,000 | 6,010 | 38,500 |
| 2025/06/24 | 6,030 | 6,050 | 6,010 | 6,020 | 37,800 |
| 2025/06/23 | 6,030 | 6,050 | 6,020 | 6,020 | 29,700 |
| 2025/06/20 | 6,060 | 6,070 | 6,040 | 6,040 | 40,100 |
| 2025/06/19 | 6,070 | 6,090 | 6,050 | 6,050 | 81,000 |
| 2025/06/18 | 6,000 | 6,080 | 6,000 | 6,070 | 100,500 |
| 2025/06/17 | 5,950 | 6,030 | 5,950 | 6,020 | 177,100 |
| 2025/06/16 | 5,940 | 5,990 | 5,860 | 5,920 | 276,800 |
| 2025/06/13 | 5,960 | 5,960 | 5,930 | 5,940 | 57,600 |
| 2025/06/12 | 5,980 | 5,990 | 5,920 | 5,960 | 183,000 |
| 2025/06/11 | 5,980 | 6,020 | 5,980 | 6,010 | 78,700 |
| 2025/06/10 | 5,970 | 6,020 | 5,950 | 5,980 | 276,000 |
| 2025/06/09 | 6,100 | 6,110 | 5,910 | 5,980 | 533,900 |
| 2025/06/06 | 6,120 | 6,130 | 6,100 | 6,100 | 227,600 |
| 2025/06/05 | 6,100 | 6,140 | 6,100 | 6,120 | 514,100 |
| 2025/06/04 | 6,080 | 6,130 | 6,060 | 6,100 | 130,100 |
| 2025/06/03 | 6,020 | 6,080 | 6,020 | 6,040 | 158,900 |
| 2025/06/02 | 5,970 | 6,000 | 5,960 | 5,970 | 108,300 |
| 2025/05/30 | 5,960 | 5,970 | 5,940 | 5,960 | 154,200 |
| 2025/05/29 | 5,970 | 5,990 | 5,950 | 5,970 | 120,800 |
| 2025/05/28 | 5,960 | 5,980 | 5,960 | 5,970 | 101,700 |
| 2025/05/27 | 5,970 | 5,980 | 5,930 | 5,950 | 166,000 |
| 2025/05/26 | 5,990 | 5,990 | 5,960 | 5,970 | 114,700 |
| 2025/05/23 | 5,980 | 6,020 | 5,980 | 5,990 | 140,900 |
| 2025/05/22 | 6,000 | 6,010 | 5,980 | 5,990 | 82,600 |
| 2025/05/21 | 5,990 | 6,050 | 5,970 | 5,990 | 109,000 |
| 2025/05/20 | 6,000 | 6,010 | 5,960 | 5,990 | 136,400 |
| 2025/05/19 | 6,000 | 6,030 | 5,980 | 6,000 | 167,200 |
| 2025/05/16 | 6,120 | 6,120 | 5,950 | 5,990 | 629,600 |
| 2025/05/15 | 6,180 | 6,190 | 6,080 | 6,120 | 501,500 |
| 2025/05/14 | 6,210 | 6,220 | 6,190 | 6,200 | 107,300 |
| 2025/05/13 | 6,190 | 6,220 | 6,160 | 6,200 | 425,400 |
| 2025/05/12 | 6,160 | 6,210 | 6,120 | 6,160 | 539,100 |
| 2025/05/09 | 6,240 | 6,240 | 6,100 | 6,140 | 1,013,100 |
| 2025/05/08 | 5,910 | 6,190 | 5,860 | 6,150 | 357,100 |
| 2025/05/07 | 5,940 | 5,950 | 5,890 | 5,910 | 124,300 |
| 2025/05/02 | 5,950 | 5,990 | 5,900 | 5,930 | 149,300 |
| 2025/05/01 | 5,900 | 6,140 | 5,750 | 5,890 | 445,700 |
| 2025/04/30 | 5,810 | 5,900 | 5,780 | 5,900 | 204,100 |
| 2025/04/28 | 5,800 | 5,810 | 5,760 | 5,810 | 192,400 |
| 2025/04/25 | 5,780 | 5,830 | 5,740 | 5,800 | 337,200 |
| 2025/04/24 | 5,680 | 5,710 | 5,670 | 5,690 | 116,400 |
| 2025/04/23 | 5,700 | 5,750 | 5,650 | 5,670 | 220,500 |
| 2025/04/22 | 5,560 | 5,610 | 5,550 | 5,560 | 194,600 |
| 2025/04/21 | 5,670 | 5,750 | 5,540 | 5,550 | 420,300 |
| 2025/04/18 | 5,470 | 5,470 | 5,470 | 5,470 | 32,700 |
| 2025/04/17 | 4,760 | 4,785 | 4,750 | 4,770 | 74,300 |
| 2025/04/16 | 4,730 | 4,770 | 4,695 | 4,765 | 370,400 |
| 2025/04/15 | 4,695 | 4,705 | 4,680 | 4,685 | 77,000 |
| 2025/04/14 | 4,690 | 4,715 | 4,645 | 4,690 | 153,900 |
| 2025/04/11 | 4,630 | 4,720 | 4,615 | 4,690 | 326,500 |
| 2025/04/10 | 4,680 | 4,745 | 4,600 | 4,700 | 818,300 |
| 2025/04/09 | 4,180 | 4,220 | 4,175 | 4,190 | 267,000 |
| 2025/04/08 | 4,240 | 4,275 | 4,205 | 4,220 | 206,000 |
| 2025/04/07 | 4,265 | 4,270 | 4,090 | 4,170 | 606,100 |
| 2025/04/04 | 4,385 | 4,400 | 4,330 | 4,350 | 230,100 |
| 2025/04/03 | 4,385 | 4,420 | 4,375 | 4,385 | 127,800 |
| 2025/04/02 | 4,445 | 4,470 | 4,405 | 4,415 | 35,500 |
| 2025/04/01 | 4,430 | 4,480 | 4,430 | 4,450 | 56,400 |
| 2025/03/31 | 4,425 | 4,480 | 4,390 | 4,410 | 103,600 |
| 2025/03/28 | 4,435 | 4,515 | 4,430 | 4,490 | 81,300 |
| 2025/03/27 | 4,530 | 4,600 | 4,525 | 4,545 | 51,500 |
| 2025/03/26 | 4,530 | 4,545 | 4,520 | 4,530 | 40,600 |
| 2025/03/25 | 4,550 | 4,570 | 4,520 | 4,520 | 69,100 |
| 2025/03/24 | 4,525 | 4,545 | 4,515 | 4,540 | 69,300 |
| 2025/03/21 | 4,550 | 4,590 | 4,520 | 4,530 | 61,200 |
| 2025/03/19 | 4,520 | 4,555 | 4,520 | 4,545 | 79,100 |
| 2025/03/18 | 4,515 | 4,555 | 4,510 | 4,535 | 70,700 |
| 2025/03/17 | 4,500 | 4,550 | 4,500 | 4,545 | 51,500 |