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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 4,490 | 4,525 | 4,475 | 4,525 | 124,100 |
| 2025/03/13 | 4,540 | 4,550 | 4,490 | 4,520 | 212,400 |
| 2025/03/12 | 4,540 | 4,555 | 4,530 | 4,540 | 201,700 |
| 2025/03/11 | 4,530 | 4,560 | 4,525 | 4,540 | 188,300 |
| 2025/03/10 | 4,525 | 4,580 | 4,485 | 4,540 | 212,500 |
| 2025/03/07 | 4,545 | 4,570 | 4,535 | 4,535 | 94,600 |
| 2025/03/06 | 4,555 | 4,595 | 4,535 | 4,565 | 65,600 |
| 2025/03/05 | 4,565 | 4,580 | 4,555 | 4,565 | 47,300 |
| 2025/03/04 | 4,535 | 4,560 | 4,515 | 4,560 | 193,600 |
| 2025/03/03 | 4,535 | 4,550 | 4,515 | 4,535 | 114,500 |
| 2025/02/28 | 4,540 | 4,550 | 4,520 | 4,535 | 120,000 |
| 2025/02/27 | 4,540 | 4,560 | 4,525 | 4,550 | 125,700 |
| 2025/02/26 | 4,550 | 4,590 | 4,535 | 4,535 | 61,800 |
| 2025/02/25 | 4,540 | 4,580 | 4,540 | 4,565 | 91,100 |
| 2025/02/21 | 4,595 | 4,640 | 4,585 | 4,610 | 68,800 |
| 2025/02/20 | 4,580 | 4,640 | 4,520 | 4,640 | 142,200 |
| 2025/02/19 | 4,525 | 4,580 | 4,515 | 4,580 | 251,600 |
| 2025/02/18 | 4,560 | 4,590 | 4,515 | 4,555 | 164,100 |
| 2025/02/17 | 4,610 | 4,660 | 4,580 | 4,595 | 232,200 |
| 2025/02/14 | 4,700 | 4,715 | 4,650 | 4,655 | 163,600 |
| 2025/02/13 | 4,715 | 4,800 | 4,685 | 4,705 | 267,200 |
| 2025/02/12 | 4,600 | 4,760 | 4,600 | 4,715 | 341,800 |
| 2025/02/10 | 4,600 | 5,020 | 4,600 | 4,650 | 2,191,900 |
| 2025/02/07 | 4,535 | 4,535 | 4,535 | 4,535 | 272,700 |
| 2025/02/06 | 3,835 | 3,835 | 3,835 | 3,835 | 19,800 |
| 2025/02/05 | 3,160 | 3,165 | 3,095 | 3,135 | 42,700 |
| 2025/02/04 | 3,140 | 3,170 | 3,125 | 3,140 | 28,900 |
| 2025/02/03 | 3,150 | 3,170 | 3,095 | 3,110 | 60,800 |
| 2025/01/31 | 3,170 | 3,190 | 3,150 | 3,190 | 36,000 |
| 2025/01/30 | 3,200 | 3,205 | 3,175 | 3,195 | 30,800 |
| 2025/01/29 | 3,240 | 3,255 | 3,200 | 3,210 | 26,900 |
| 2025/01/28 | 3,155 | 3,245 | 3,125 | 3,230 | 54,900 |
| 2025/01/27 | 3,280 | 3,280 | 3,180 | 3,185 | 66,500 |
| 2025/01/24 | 3,315 | 3,315 | 3,255 | 3,300 | 30,600 |
| 2025/01/23 | 3,295 | 3,335 | 3,250 | 3,280 | 19,100 |
| 2025/01/22 | 3,235 | 3,305 | 3,235 | 3,295 | 18,900 |
| 2025/01/21 | 3,230 | 3,255 | 3,220 | 3,235 | 13,500 |
| 2025/01/20 | 3,185 | 3,220 | 3,180 | 3,210 | 15,900 |
| 2025/01/17 | 3,135 | 3,140 | 3,110 | 3,140 | 15,300 |
| 2025/01/16 | 3,195 | 3,195 | 3,105 | 3,135 | 55,100 |
| 2025/01/15 | 3,175 | 3,200 | 3,160 | 3,180 | 9,300 |
| 2025/01/14 | 3,225 | 3,225 | 3,150 | 3,175 | 22,800 |
| 2025/01/10 | 3,240 | 3,240 | 3,190 | 3,210 | 24,000 |
| 2025/01/09 | 3,240 | 3,245 | 3,200 | 3,230 | 18,600 |
| 2025/01/08 | 3,265 | 3,275 | 3,210 | 3,230 | 44,400 |
| 2025/01/07 | 3,340 | 3,370 | 3,290 | 3,290 | 26,500 |
| 2025/01/06 | 3,340 | 3,340 | 3,270 | 3,300 | 33,100 |