6104 芝浦機械(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 3,575 | 3,585 | 3,530 | 3,540 | 46,900 | 3,540 |
| 2025-05-07 | 3,615 | 3,630 | 3,565 | 3,565 | 97,300 | 3,565 |
| 2025-05-02 | 3,605 | 3,645 | 3,570 | 3,610 | 89,800 | 3,610 |
| 2025-05-01 | 3,575 | 3,595 | 3,540 | 3,565 | 48,100 | 3,565 |
| 2025-04-30 | 3,645 | 3,645 | 3,565 | 3,595 | 65,100 | 3,595 |
| 2025-04-28 | 3,595 | 3,640 | 3,595 | 3,630 | 100,900 | 3,630 |
| 2025-04-25 | 3,490 | 3,585 | 3,480 | 3,550 | 76,000 | 3,550 |
| 2025-04-24 | 3,475 | 3,535 | 3,475 | 3,475 | 58,100 | 3,475 |
| 2025-04-23 | 3,450 | 3,475 | 3,440 | 3,450 | 70,300 | 3,450 |
| 2025-04-22 | 3,400 | 3,430 | 3,370 | 3,395 | 43,800 | 3,395 |
| 2025-04-21 | 3,455 | 3,460 | 3,395 | 3,400 | 35,900 | 3,400 |
| 2025-04-18 | 3,420 | 3,490 | 3,420 | 3,480 | 33,800 | 3,480 |
| 2025-04-17 | 3,375 | 3,415 | 3,375 | 3,405 | 42,400 | 3,405 |
| 2025-04-16 | 3,415 | 3,435 | 3,370 | 3,395 | 44,100 | 3,395 |
| 2025-04-15 | 3,420 | 3,435 | 3,385 | 3,410 | 45,900 | 3,410 |
| 2025-04-14 | 3,360 | 3,430 | 3,360 | 3,380 | 57,100 | 3,380 |
| 2025-04-11 | 3,205 | 3,370 | 3,145 | 3,345 | 119,400 | 3,345 |
| 2025-04-10 | 3,505 | 3,505 | 3,370 | 3,415 | 157,700 | 3,415 |
| 2025-04-09 | 3,205 | 3,230 | 3,105 | 3,155 | 146,800 | 3,155 |
| 2025-04-08 | 3,235 | 3,320 | 3,215 | 3,255 | 186,600 | 3,255 |
| 2025-04-07 | 2,990 | 3,065 | 2,944 | 3,025 | 202,300 | 3,025 |
| 2025-04-04 | 3,350 | 3,365 | 3,210 | 3,270 | 149,700 | 3,270 |
| 2025-04-03 | 3,400 | 3,445 | 3,385 | 3,445 | 116,600 | 3,445 |
| 2025-04-02 | 3,595 | 3,615 | 3,535 | 3,540 | 71,200 | 3,540 |
| 2025-04-01 | 3,605 | 3,625 | 3,585 | 3,585 | 77,000 | 3,585 |
| 2025-03-31 | 3,685 | 3,705 | 3,580 | 3,585 | 131,800 | 3,585 |
| 2025-03-28 | 3,800 | 3,830 | 3,780 | 3,785 | 60,000 | 3,785 |
| 2025-03-27 | 3,840 | 3,885 | 3,835 | 3,885 | 78,500 | 3,885 |
| 2025-03-26 | 3,850 | 3,865 | 3,815 | 3,855 | 67,500 | 3,855 |
| 2025-03-25 | 3,835 | 3,865 | 3,825 | 3,835 | 48,800 | 3,835 |
| 2025-03-24 | 3,880 | 3,900 | 3,820 | 3,835 | 60,500 | 3,835 |
| 2025-03-21 | 3,850 | 3,920 | 3,830 | 3,900 | 192,900 | 3,900 |
| 2025-03-19 | 3,930 | 3,985 | 3,920 | 3,920 | 77,100 | 3,920 |
| 2025-03-18 | 3,960 | 4,000 | 3,940 | 3,980 | 180,500 | 3,980 |
| 2025-03-17 | 3,855 | 3,960 | 3,855 | 3,910 | 160,500 | 3,910 |
| 2025-03-14 | 3,800 | 3,840 | 3,780 | 3,815 | 182,700 | 3,815 |
| 2025-03-13 | 3,755 | 3,855 | 3,750 | 3,775 | 140,500 | 3,775 |
| 2025-03-12 | 3,755 | 3,760 | 3,685 | 3,695 | 188,800 | 3,695 |
| 2025-03-11 | 3,755 | 3,820 | 3,730 | 3,805 | 134,200 | 3,805 |
| 2025-03-10 | 3,830 | 3,850 | 3,790 | 3,810 | 98,000 | 3,810 |
| 2025-03-07 | 3,785 | 3,845 | 3,765 | 3,815 | 117,200 | 3,815 |
| 2025-03-06 | 3,740 | 3,835 | 3,730 | 3,815 | 114,800 | 3,815 |
| 2025-03-05 | 3,705 | 3,735 | 3,665 | 3,705 | 111,600 | 3,705 |
| 2025-03-04 | 3,635 | 3,695 | 3,630 | 3,695 | 85,700 | 3,695 |
| 2025-03-03 | 3,565 | 3,625 | 3,565 | 3,625 | 55,000 | 3,625 |
| 2025-02-28 | 3,615 | 3,615 | 3,530 | 3,565 | 116,700 | 3,565 |
| 2025-02-27 | 3,620 | 3,630 | 3,600 | 3,630 | 107,500 | 3,630 |
| 2025-02-26 | 3,585 | 3,620 | 3,555 | 3,615 | 64,900 | 3,615 |
| 2025-02-25 | 3,530 | 3,585 | 3,530 | 3,585 | 75,700 | 3,585 |
| 2025-02-21 | 3,580 | 3,615 | 3,570 | 3,570 | 109,600 | 3,570 |
| 2025-02-20 | 3,610 | 3,610 | 3,570 | 3,580 | 90,200 | 3,580 |
| 2025-02-19 | 3,655 | 3,665 | 3,600 | 3,610 | 93,100 | 3,610 |
| 2025-02-18 | 3,610 | 3,655 | 3,610 | 3,635 | 68,600 | 3,635 |
| 2025-02-17 | 3,670 | 3,670 | 3,600 | 3,610 | 86,100 | 3,610 |
| 2025-02-14 | 3,685 | 3,685 | 3,650 | 3,680 | 83,600 | 3,680 |
| 2025-02-13 | 3,690 | 3,695 | 3,635 | 3,675 | 87,100 | 3,675 |
| 2025-02-12 | 3,725 | 3,740 | 3,630 | 3,695 | 115,300 | 3,695 |
| 2025-02-10 | 3,725 | 3,725 | 3,670 | 3,695 | 67,400 | 3,695 |
| 2025-02-07 | 3,735 | 3,785 | 3,725 | 3,725 | 91,300 | 3,725 |
| 2025-02-06 | 3,655 | 3,750 | 3,650 | 3,745 | 101,600 | 3,745 |
| 2025-02-05 | 3,620 | 3,685 | 3,615 | 3,655 | 93,300 | 3,655 |
| 2025-02-04 | 3,620 | 3,650 | 3,580 | 3,620 | 139,700 | 3,620 |
| 2025-02-03 | 3,630 | 3,665 | 3,535 | 3,595 | 288,200 | 3,595 |
| 2025-01-31 | 3,630 | 3,755 | 3,510 | 3,585 | 338,100 | 3,585 |
| 2025-01-30 | 3,605 | 3,625 | 3,595 | 3,625 | 126,200 | 3,625 |
| 2025-01-29 | 3,580 | 3,615 | 3,565 | 3,605 | 81,300 | 3,605 |
| 2025-01-28 | 3,565 | 3,595 | 3,535 | 3,565 | 81,500 | 3,565 |
| 2025-01-27 | 3,635 | 3,635 | 3,565 | 3,580 | 74,800 | 3,580 |
| 2025-01-24 | 3,595 | 3,620 | 3,575 | 3,600 | 132,300 | 3,600 |
| 2025-01-23 | 3,580 | 3,605 | 3,550 | 3,560 | 77,300 | 3,560 |
| 2025-01-22 | 3,570 | 3,615 | 3,570 | 3,605 | 75,300 | 3,605 |
| 2025-01-21 | 3,565 | 3,590 | 3,550 | 3,570 | 81,400 | 3,570 |
| 2025-01-20 | 3,525 | 3,550 | 3,510 | 3,540 | 69,000 | 3,540 |
| 2025-01-17 | 3,490 | 3,510 | 3,465 | 3,500 | 81,500 | 3,500 |
| 2025-01-16 | 3,490 | 3,500 | 3,455 | 3,480 | 69,000 | 3,480 |
| 2025-01-15 | 3,500 | 3,525 | 3,460 | 3,475 | 88,800 | 3,475 |
| 2025-01-14 | 3,530 | 3,540 | 3,470 | 3,490 | 102,200 | 3,490 |
| 2025-01-10 | 3,580 | 3,610 | 3,540 | 3,550 | 71,200 | 3,550 |
| 2025-01-09 | 3,625 | 3,655 | 3,590 | 3,600 | 111,900 | 3,600 |
| 2025-01-08 | 3,565 | 3,645 | 3,565 | 3,645 | 128,400 | 3,645 |
| 2025-01-07 | 3,585 | 3,625 | 3,565 | 3,610 | 157,300 | 3,610 |
| 2025-01-06 | 3,600 | 3,600 | 3,550 | 3,570 | 128,900 | 3,570 |
分割・併合履歴 ： [2018-09-26]1株→0.2株