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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,280 | 3,335 | 3,240 | 3,310 | 29,400 |
| 2024/12/27 | 3,290 | 3,295 | 3,225 | 3,265 | 18,300 |
| 2024/12/26 | 3,195 | 3,250 | 3,185 | 3,235 | 22,600 |
| 2024/12/25 | 3,160 | 3,195 | 3,160 | 3,170 | 14,600 |
| 2024/12/24 | 3,175 | 3,180 | 3,155 | 3,155 | 14,200 |
| 2024/12/23 | 3,190 | 3,190 | 3,140 | 3,165 | 10,100 |
| 2024/12/20 | 3,150 | 3,200 | 3,150 | 3,170 | 12,300 |
| 2024/12/19 | 3,160 | 3,195 | 3,130 | 3,150 | 20,200 |
| 2024/12/18 | 3,180 | 3,190 | 3,155 | 3,160 | 21,000 |
| 2024/12/17 | 3,230 | 3,235 | 3,150 | 3,160 | 14,000 |
| 2024/12/16 | 3,195 | 3,260 | 3,185 | 3,210 | 21,700 |
| 2024/12/13 | 3,205 | 3,210 | 3,150 | 3,190 | 19,800 |
| 2024/12/12 | 3,235 | 3,235 | 3,200 | 3,215 | 23,000 |
| 2024/12/11 | 3,195 | 3,240 | 3,155 | 3,235 | 20,200 |
| 2024/12/10 | 3,170 | 3,200 | 3,105 | 3,185 | 39,500 |
| 2024/12/09 | 3,195 | 3,195 | 3,140 | 3,155 | 12,700 |
| 2024/12/06 | 3,185 | 3,185 | 3,130 | 3,165 | 44,700 |
| 2024/12/05 | 3,230 | 3,230 | 3,170 | 3,185 | 16,100 |
| 2024/12/04 | 3,225 | 3,245 | 3,170 | 3,170 | 25,800 |
| 2024/12/03 | 3,220 | 3,220 | 3,160 | 3,200 | 24,300 |
| 2024/12/02 | 3,190 | 3,205 | 3,160 | 3,190 | 29,500 |
| 2024/11/29 | 3,245 | 3,245 | 3,190 | 3,190 | 15,000 |
| 2024/11/28 | 3,245 | 3,250 | 3,205 | 3,245 | 14,500 |
| 2024/11/27 | 3,260 | 3,275 | 3,240 | 3,260 | 13,400 |
| 2024/11/26 | 3,325 | 3,325 | 3,250 | 3,280 | 19,300 |
| 2024/11/25 | 3,385 | 3,385 | 3,295 | 3,300 | 27,700 |
| 2024/11/22 | 3,395 | 3,415 | 3,375 | 3,385 | 20,900 |
| 2024/11/21 | 3,390 | 3,415 | 3,340 | 3,360 | 25,400 |
| 2024/11/20 | 3,440 | 3,445 | 3,385 | 3,410 | 19,600 |
| 2024/11/19 | 3,380 | 3,480 | 3,380 | 3,440 | 37,000 |
| 2024/11/18 | 3,310 | 3,405 | 3,305 | 3,365 | 48,000 |
| 2024/11/15 | 3,270 | 3,305 | 3,240 | 3,295 | 27,600 |
| 2024/11/14 | 3,265 | 3,290 | 3,245 | 3,265 | 26,100 |
| 2024/11/13 | 3,320 | 3,335 | 3,220 | 3,240 | 31,400 |
| 2024/11/12 | 3,360 | 3,405 | 3,305 | 3,335 | 54,800 |
| 2024/11/11 | 3,540 | 3,565 | 3,455 | 3,535 | 35,400 |
| 2024/11/08 | 3,530 | 3,570 | 3,515 | 3,540 | 20,300 |
| 2024/11/07 | 3,500 | 3,535 | 3,460 | 3,505 | 15,400 |
| 2024/11/06 | 3,485 | 3,525 | 3,450 | 3,460 | 17,400 |
| 2024/11/05 | 3,530 | 3,550 | 3,480 | 3,480 | 18,200 |
| 2024/11/01 | 3,505 | 3,520 | 3,460 | 3,485 | 15,200 |
| 2024/10/31 | 3,500 | 3,560 | 3,495 | 3,560 | 20,500 |
| 2024/10/30 | 3,445 | 3,575 | 3,445 | 3,540 | 73,400 |
| 2024/10/29 | 3,440 | 3,440 | 3,390 | 3,420 | 13,200 |
| 2024/10/28 | 3,385 | 3,450 | 3,385 | 3,440 | 9,700 |
| 2024/10/25 | 3,400 | 3,420 | 3,340 | 3,400 | 30,200 |
| 2024/10/24 | 3,420 | 3,425 | 3,390 | 3,415 | 15,900 |
| 2024/10/23 | 3,450 | 3,465 | 3,425 | 3,445 | 14,000 |
| 2024/10/22 | 3,495 | 3,495 | 3,430 | 3,450 | 16,200 |
| 2024/10/21 | 3,545 | 3,550 | 3,465 | 3,495 | 23,900 |
| 2024/10/18 | 3,550 | 3,575 | 3,515 | 3,545 | 19,900 |
| 2024/10/17 | 3,570 | 3,580 | 3,500 | 3,510 | 21,600 |
| 2024/10/16 | 3,560 | 3,560 | 3,515 | 3,535 | 28,500 |
| 2024/10/15 | 3,600 | 3,625 | 3,550 | 3,560 | 43,600 |
| 2024/10/11 | 3,540 | 3,580 | 3,515 | 3,545 | 22,400 |
| 2024/10/10 | 3,610 | 3,610 | 3,505 | 3,515 | 33,800 |
| 2024/10/09 | 3,530 | 3,570 | 3,525 | 3,540 | 48,800 |
| 2024/10/08 | 3,475 | 3,540 | 3,465 | 3,530 | 40,400 |
| 2024/10/07 | 3,550 | 3,550 | 3,430 | 3,475 | 28,400 |
| 2024/10/04 | 3,415 | 3,480 | 3,400 | 3,480 | 49,600 |
| 2024/10/03 | 3,405 | 3,420 | 3,365 | 3,370 | 21,000 |
| 2024/10/02 | 3,405 | 3,440 | 3,360 | 3,370 | 20,500 |
| 2024/10/01 | 3,505 | 3,515 | 3,400 | 3,440 | 33,500 |
| 2024/09/30 | 3,440 | 3,525 | 3,435 | 3,470 | 34,200 |
| 2024/09/27 | 3,570 | 3,570 | 3,500 | 3,565 | 51,100 |
| 2024/09/26 | 3,470 | 3,500 | 3,430 | 3,500 | 53,500 |
| 2024/09/25 | 3,405 | 3,450 | 3,405 | 3,425 | 37,800 |
| 2024/09/24 | 3,360 | 3,430 | 3,360 | 3,400 | 22,800 |
| 2024/09/20 | 3,280 | 3,355 | 3,270 | 3,330 | 44,400 |
| 2024/09/19 | 3,250 | 3,270 | 3,220 | 3,240 | 17,800 |
| 2024/09/18 | 3,200 | 3,235 | 3,175 | 3,190 | 32,000 |
| 2024/09/17 | 3,220 | 3,240 | 3,145 | 3,200 | 24,700 |
| 2024/09/13 | 3,245 | 3,245 | 3,220 | 3,220 | 19,500 |
| 2024/09/12 | 3,230 | 3,270 | 3,205 | 3,205 | 25,600 |
| 2024/09/11 | 3,295 | 3,295 | 3,160 | 3,195 | 22,500 |
| 2024/09/10 | 3,260 | 3,275 | 3,200 | 3,245 | 44,400 |
| 2024/09/09 | 3,170 | 3,240 | 3,115 | 3,240 | 49,900 |
| 2024/09/06 | 3,295 | 3,295 | 3,200 | 3,240 | 38,400 |
| 2024/09/05 | 3,335 | 3,335 | 3,210 | 3,235 | 28,600 |
| 2024/09/04 | 3,250 | 3,295 | 3,220 | 3,265 | 49,000 |
| 2024/09/03 | 3,400 | 3,400 | 3,320 | 3,340 | 49,600 |
| 2024/09/02 | 3,325 | 3,415 | 3,325 | 3,415 | 36,300 |
| 2024/08/30 | 3,280 | 3,335 | 3,270 | 3,285 | 36,900 |
| 2024/08/29 | 3,195 | 3,280 | 3,190 | 3,265 | 29,500 |
| 2024/08/28 | 3,170 | 3,220 | 3,155 | 3,195 | 30,100 |
| 2024/08/27 | 3,125 | 3,200 | 3,125 | 3,190 | 22,800 |
| 2024/08/26 | 3,225 | 3,225 | 3,100 | 3,110 | 20,900 |
| 2024/08/23 | 3,230 | 3,250 | 3,170 | 3,195 | 34,000 |
| 2024/08/22 | 3,220 | 3,270 | 3,220 | 3,240 | 36,600 |
| 2024/08/21 | 3,185 | 3,240 | 3,180 | 3,190 | 32,100 |
| 2024/08/20 | 3,185 | 3,245 | 3,150 | 3,225 | 49,400 |
| 2024/08/19 | 3,150 | 3,155 | 3,105 | 3,105 | 62,200 |
| 2024/08/16 | 3,190 | 3,195 | 3,125 | 3,150 | 76,600 |
| 2024/08/15 | 3,105 | 3,160 | 3,065 | 3,135 | 53,900 |
| 2024/08/14 | 3,065 | 3,125 | 3,030 | 3,085 | 56,000 |
| 2024/08/13 | 2,985 | 3,065 | 2,903 | 3,045 | 134,100 |
| 2024/08/09 | 2,836 | 2,875 | 2,735 | 2,738 | 94,300 |
| 2024/08/08 | 2,790 | 2,795 | 2,720 | 2,749 | 91,800 |
| 2024/08/07 | 2,766 | 2,864 | 2,750 | 2,795 | 71,300 |
| 2024/08/06 | 2,807 | 2,807 | 2,720 | 2,766 | 79,100 |
| 2024/08/05 | 2,730 | 2,765 | 2,499 | 2,607 | 208,800 |
| 2024/08/02 | 2,880 | 2,880 | 2,790 | 2,830 | 100,300 |
| 2024/08/01 | 2,996 | 2,996 | 2,911 | 2,930 | 62,300 |
| 2024/07/31 | 2,980 | 3,025 | 2,950 | 3,010 | 53,600 |
| 2024/07/30 | 3,015 | 3,015 | 2,969 | 2,980 | 49,000 |
| 2024/07/29 | 3,040 | 3,040 | 3,010 | 3,015 | 13,600 |
| 2024/07/26 | 2,986 | 3,025 | 2,985 | 2,999 | 40,700 |
| 2024/07/25 | 3,015 | 3,025 | 2,985 | 3,000 | 71,600 |
| 2024/07/24 | 3,130 | 3,130 | 3,045 | 3,055 | 31,700 |
| 2024/07/23 | 3,110 | 3,135 | 3,105 | 3,130 | 38,500 |
| 2024/07/22 | 3,165 | 3,165 | 3,045 | 3,070 | 54,000 |
| 2024/07/19 | 3,140 | 3,170 | 3,120 | 3,150 | 37,700 |
| 2024/07/18 | 3,155 | 3,160 | 3,120 | 3,120 | 29,900 |
| 2024/07/17 | 3,235 | 3,240 | 3,155 | 3,185 | 40,000 |
| 2024/07/16 | 3,200 | 3,245 | 3,190 | 3,225 | 36,500 |
| 2024/07/12 | 3,145 | 3,180 | 3,125 | 3,180 | 39,300 |
| 2024/07/11 | 3,150 | 3,180 | 3,135 | 3,160 | 40,800 |
| 2024/07/10 | 3,090 | 3,130 | 3,075 | 3,130 | 82,200 |
| 2024/07/09 | 3,195 | 3,200 | 3,095 | 3,150 | 78,100 |
| 2024/07/08 | 3,265 | 3,270 | 3,180 | 3,180 | 33,400 |
| 2024/07/05 | 3,320 | 3,320 | 3,235 | 3,250 | 27,900 |
| 2024/07/04 | 3,285 | 3,315 | 3,275 | 3,300 | 36,000 |
| 2024/07/03 | 3,260 | 3,300 | 3,260 | 3,290 | 40,000 |
| 2024/07/02 | 3,250 | 3,255 | 3,225 | 3,245 | 31,900 |
| 2024/07/01 | 3,220 | 3,250 | 3,220 | 3,250 | 44,800 |
| 2024/06/28 | 3,270 | 3,270 | 3,200 | 3,220 | 44,200 |
| 2024/06/27 | 3,165 | 3,250 | 3,155 | 3,215 | 31,300 |
| 2024/06/27 | 1 -> 2.00 分割 | ||||
| 2024/06/26 | 6,370 | 6,450 | 6,310 | 6,450 | 37,000 |
| 2024/06/25 | 6,450 | 6,450 | 6,350 | 6,350 | 24,900 |
| 2024/06/24 | 6,590 | 6,590 | 6,400 | 6,400 | 16,200 |
| 2024/06/21 | 6,660 | 6,680 | 6,490 | 6,530 | 23,300 |
| 2024/06/20 | 6,570 | 6,660 | 6,560 | 6,650 | 45,200 |
| 2024/06/19 | 6,590 | 6,590 | 6,510 | 6,570 | 22,100 |
| 2024/06/18 | 6,500 | 6,570 | 6,500 | 6,550 | 19,900 |
| 2024/06/17 | 6,460 | 6,490 | 6,370 | 6,450 | 15,200 |
| 2024/06/14 | 6,450 | 6,490 | 6,420 | 6,460 | 25,500 |
| 2024/06/13 | 6,550 | 6,550 | 6,480 | 6,500 | 13,000 |
| 2024/06/12 | 6,440 | 6,580 | 6,440 | 6,490 | 25,200 |
| 2024/06/11 | 6,370 | 6,520 | 6,350 | 6,440 | 40,200 |
| 2024/06/10 | 6,250 | 6,390 | 6,220 | 6,350 | 19,100 |
| 2024/06/07 | 6,250 | 6,260 | 6,160 | 6,210 | 22,200 |
| 2024/06/06 | 6,240 | 6,330 | 6,190 | 6,210 | 35,800 |
| 2024/06/05 | 6,340 | 6,350 | 6,210 | 6,230 | 24,300 |
| 2024/06/04 | 6,260 | 6,330 | 6,180 | 6,320 | 25,000 |
| 2024/06/03 | 6,320 | 6,320 | 6,240 | 6,270 | 22,400 |
| 2024/05/31 | 6,220 | 6,300 | 6,190 | 6,300 | 17,500 |
| 2024/05/30 | 6,240 | 6,260 | 6,180 | 6,220 | 34,100 |
| 2024/05/29 | 6,380 | 6,450 | 6,280 | 6,320 | 29,000 |
| 2024/05/28 | 6,370 | 6,420 | 6,330 | 6,360 | 19,600 |
| 2024/05/27 | 6,300 | 6,340 | 6,240 | 6,340 | 30,800 |
| 2024/05/24 | 6,190 | 6,290 | 6,170 | 6,270 | 23,500 |
| 2024/05/23 | 6,270 | 6,270 | 6,170 | 6,240 | 17,800 |
| 2024/05/22 | 6,350 | 6,350 | 6,180 | 6,210 | 31,500 |
| 2024/05/21 | 6,170 | 6,580 | 6,170 | 6,440 | 125,600 |
| 2024/05/20 | 6,080 | 6,180 | 6,040 | 6,080 | 43,500 |
| 2024/05/17 | 6,020 | 6,040 | 5,990 | 6,010 | 21,800 |
| 2024/05/16 | 6,010 | 6,060 | 5,910 | 6,030 | 30,400 |
| 2024/05/15 | 5,920 | 5,990 | 5,890 | 5,950 | 27,900 |
| 2024/05/14 | 6,000 | 6,010 | 5,840 | 5,880 | 64,400 |
| 2024/05/13 | 6,100 | 6,150 | 5,900 | 6,000 | 89,300 |
| 2024/05/10 | 6,010 | 6,020 | 5,930 | 5,950 | 22,500 |
| 2024/05/09 | 6,020 | 6,050 | 5,950 | 6,000 | 14,100 |
| 2024/05/08 | 6,030 | 6,030 | 5,970 | 6,000 | 9,800 |
| 2024/05/07 | 6,130 | 6,130 | 5,970 | 6,020 | 18,900 |
| 2024/05/02 | 6,030 | 6,070 | 6,000 | 6,070 | 7,900 |
| 2024/05/01 | 6,100 | 6,100 | 6,010 | 6,050 | 8,600 |
| 2024/04/30 | 6,010 | 6,120 | 5,980 | 6,120 | 22,400 |
| 2024/04/26 | 5,970 | 6,000 | 5,900 | 5,990 | 8,800 |
| 2024/04/25 | 6,000 | 6,020 | 5,910 | 5,910 | 6,800 |
| 2024/04/24 | 5,890 | 6,000 | 5,890 | 5,960 | 12,900 |
| 2024/04/23 | 6,000 | 6,030 | 5,830 | 5,880 | 10,100 |
| 2024/04/22 | 5,950 | 5,960 | 5,800 | 5,920 | 18,200 |
| 2024/04/19 | 6,060 | 6,060 | 5,790 | 5,910 | 31,400 |
| 2024/04/18 | 6,010 | 6,060 | 5,970 | 6,060 | 11,300 |
| 2024/04/17 | 6,000 | 6,080 | 5,970 | 6,010 | 18,900 |
| 2024/04/16 | 6,030 | 6,030 | 5,950 | 6,000 | 18,100 |
| 2024/04/15 | 6,010 | 6,050 | 5,950 | 6,030 | 17,800 |
| 2024/04/12 | 6,040 | 6,070 | 5,940 | 5,940 | 11,400 |
| 2024/04/11 | 6,060 | 6,070 | 6,040 | 6,050 | 5,000 |
| 2024/04/10 | 6,080 | 6,110 | 6,060 | 6,100 | 11,800 |
| 2024/04/09 | 5,980 | 6,080 | 5,980 | 6,060 | 13,900 |
| 2024/04/08 | 6,000 | 6,030 | 5,970 | 6,020 | 13,400 |
| 2024/04/05 | 5,940 | 5,990 | 5,890 | 5,930 | 15,100 |
| 2024/04/04 | 6,040 | 6,090 | 6,000 | 6,030 | 18,100 |
| 2024/04/03 | 6,000 | 6,060 | 5,950 | 5,980 | 21,700 |
| 2024/04/02 | 6,070 | 6,100 | 6,020 | 6,060 | 15,400 |
| 2024/04/01 | 6,100 | 6,200 | 6,050 | 6,070 | 21,900 |
| 2024/03/29 | 6,250 | 6,250 | 6,090 | 6,120 | 37,500 |
| 2024/03/28 | 6,230 | 6,300 | 6,140 | 6,210 | 33,300 |
| 2024/03/27 | 6,500 | 6,520 | 6,400 | 6,440 | 52,900 |
| 2024/03/26 | 6,240 | 6,320 | 6,210 | 6,300 | 17,700 |
| 2024/03/25 | 6,280 | 6,330 | 6,230 | 6,240 | 27,500 |
| 2024/03/22 | 6,320 | 6,320 | 6,240 | 6,250 | 17,200 |
| 2024/03/21 | 6,280 | 6,290 | 6,240 | 6,290 | 19,600 |
| 2024/03/19 | 6,350 | 6,370 | 6,210 | 6,230 | 29,600 |
| 2024/03/18 | 6,370 | 6,370 | 6,250 | 6,310 | 34,500 |
| 2024/03/15 | 6,200 | 6,300 | 6,200 | 6,270 | 34,400 |
| 2024/03/14 | 6,170 | 6,240 | 6,140 | 6,200 | 28,200 |
| 2024/03/13 | 6,250 | 6,280 | 6,140 | 6,160 | 36,100 |
| 2024/03/12 | 6,080 | 6,160 | 6,070 | 6,160 | 34,700 |
| 2024/03/11 | 6,170 | 6,230 | 6,050 | 6,100 | 49,100 |
| 2024/03/08 | 6,200 | 6,340 | 6,160 | 6,250 | 46,600 |
| 2024/03/07 | 6,290 | 6,320 | 6,080 | 6,130 | 66,000 |
| 2024/03/06 | 5,980 | 6,150 | 5,960 | 6,150 | 60,800 |
| 2024/03/05 | 5,990 | 6,030 | 5,920 | 6,030 | 42,400 |
| 2024/03/04 | 6,070 | 6,070 | 5,940 | 5,970 | 59,200 |
| 2024/03/01 | 5,960 | 6,040 | 5,860 | 5,900 | 59,800 |
| 2024/02/29 | 5,820 | 5,910 | 5,760 | 5,910 | 42,000 |
| 2024/02/28 | 5,840 | 5,870 | 5,760 | 5,780 | 35,900 |
| 2024/02/27 | 5,730 | 5,850 | 5,720 | 5,840 | 59,600 |
| 2024/02/26 | 5,700 | 5,730 | 5,630 | 5,630 | 46,000 |
| 2024/02/22 | 5,640 | 5,750 | 5,640 | 5,700 | 85,700 |
| 2024/02/21 | 5,520 | 5,580 | 5,470 | 5,540 | 37,700 |
| 2024/02/20 | 5,590 | 5,590 | 5,520 | 5,550 | 27,000 |
| 2024/02/19 | 5,480 | 5,560 | 5,480 | 5,560 | 18,300 |
| 2024/02/16 | 5,510 | 5,530 | 5,440 | 5,480 | 30,900 |
| 2024/02/15 | 5,440 | 5,600 | 5,410 | 5,430 | 59,200 |
| 2024/02/14 | 5,300 | 5,420 | 5,250 | 5,370 | 38,200 |
| 2024/02/13 | 5,370 | 5,420 | 5,340 | 5,400 | 39,900 |
| 2024/02/09 | 5,350 | 5,380 | 5,300 | 5,350 | 20,900 |
| 2024/02/08 | 5,440 | 5,460 | 5,270 | 5,350 | 59,400 |
| 2024/02/07 | 5,470 | 5,470 | 5,350 | 5,440 | 81,600 |
| 2024/02/06 | 5,500 | 5,510 | 5,440 | 5,490 | 38,300 |
| 2024/02/05 | 5,450 | 5,500 | 5,440 | 5,470 | 21,900 |
| 2024/02/02 | 5,530 | 5,530 | 5,430 | 5,450 | 37,700 |
| 2024/02/01 | 5,510 | 5,540 | 5,470 | 5,530 | 26,200 |
| 2024/01/31 | 5,540 | 5,660 | 5,510 | 5,510 | 50,200 |
| 2024/01/30 | 5,550 | 5,640 | 5,520 | 5,550 | 37,500 |
| 2024/01/29 | 5,550 | 5,550 | 5,480 | 5,520 | 27,700 |
| 2024/01/26 | 5,560 | 5,560 | 5,490 | 5,540 | 37,400 |
| 2024/01/25 | 5,510 | 5,590 | 5,490 | 5,560 | 25,900 |
| 2024/01/24 | 5,510 | 5,580 | 5,490 | 5,510 | 27,600 |
| 2024/01/23 | 5,590 | 5,590 | 5,480 | 5,510 | 41,600 |
| 2024/01/22 | 5,560 | 5,610 | 5,510 | 5,550 | 28,600 |
| 2024/01/19 | 5,450 | 5,500 | 5,410 | 5,490 | 33,200 |
| 2024/01/18 | 5,410 | 5,440 | 5,360 | 5,420 | 29,900 |
| 2024/01/17 | 5,530 | 5,560 | 5,400 | 5,410 | 38,400 |
| 2024/01/16 | 5,650 | 5,650 | 5,500 | 5,510 | 25,200 |
| 2024/01/15 | 5,550 | 5,640 | 5,520 | 5,630 | 30,300 |
| 2024/01/12 | 5,560 | 5,580 | 5,490 | 5,530 | 28,300 |
| 2024/01/11 | 5,610 | 5,690 | 5,530 | 5,560 | 41,700 |
| 2024/01/10 | 5,640 | 5,650 | 5,600 | 5,600 | 19,000 |
| 2024/01/09 | 5,660 | 5,690 | 5,570 | 5,640 | 29,300 |
| 2024/01/05 | 5,760 | 5,760 | 5,600 | 5,640 | 27,200 |
| 2024/01/04 | 5,610 | 5,690 | 5,540 | 5,690 | 27,300 |