6104 芝浦機械(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,615 | 3,695 | 3,600 | 3,630 | 128,100 | 3,630 |
| 2024-07-25 | 3,645 | 3,660 | 3,580 | 3,605 | 157,000 | 3,605 |
| 2024-07-24 | 3,800 | 3,835 | 3,720 | 3,725 | 96,800 | 3,725 |
| 2024-07-23 | 3,790 | 3,835 | 3,765 | 3,820 | 101,100 | 3,820 |
| 2024-07-22 | 3,820 | 3,830 | 3,775 | 3,775 | 98,900 | 3,775 |
| 2024-07-19 | 3,830 | 3,840 | 3,800 | 3,820 | 62,600 | 3,820 |
| 2024-07-18 | 3,840 | 3,910 | 3,830 | 3,830 | 100,100 | 3,830 |
| 2024-07-17 | 3,895 | 3,930 | 3,860 | 3,905 | 98,200 | 3,905 |
| 2024-07-16 | 3,860 | 3,870 | 3,815 | 3,845 | 101,400 | 3,845 |
| 2024-07-12 | 3,800 | 3,870 | 3,795 | 3,845 | 114,900 | 3,845 |
| 2024-07-11 | 3,835 | 3,840 | 3,800 | 3,825 | 78,000 | 3,825 |
| 2024-07-10 | 3,775 | 3,800 | 3,745 | 3,795 | 109,800 | 3,795 |
| 2024-07-09 | 3,800 | 3,805 | 3,755 | 3,785 | 100,300 | 3,785 |
| 2024-07-08 | 3,795 | 3,835 | 3,765 | 3,800 | 117,600 | 3,800 |
| 2024-07-05 | 3,870 | 3,885 | 3,810 | 3,815 | 116,400 | 3,815 |
| 2024-07-04 | 3,920 | 3,920 | 3,875 | 3,885 | 62,500 | 3,885 |
| 2024-07-03 | 3,880 | 3,925 | 3,875 | 3,905 | 123,800 | 3,905 |
| 2024-07-02 | 3,920 | 3,925 | 3,845 | 3,860 | 139,400 | 3,860 |
| 2024-07-01 | 3,885 | 3,945 | 3,855 | 3,915 | 177,300 | 3,915 |
| 2024-06-28 | 3,755 | 3,855 | 3,735 | 3,855 | 234,300 | 3,855 |
| 2024-06-27 | 3,745 | 3,760 | 3,710 | 3,735 | 230,800 | 3,735 |
| 2024-06-26 | 3,780 | 3,785 | 3,690 | 3,725 | 165,400 | 3,725 |
| 2024-06-25 | 3,785 | 3,805 | 3,715 | 3,755 | 288,900 | 3,755 |
| 2024-06-24 | 3,660 | 3,675 | 3,630 | 3,645 | 115,900 | 3,645 |
| 2024-06-21 | 3,780 | 3,785 | 3,660 | 3,670 | 399,900 | 3,670 |
| 2024-06-20 | 3,655 | 3,775 | 3,655 | 3,770 | 302,100 | 3,770 |
| 2024-06-19 | 3,640 | 3,685 | 3,610 | 3,635 | 123,800 | 3,635 |
| 2024-06-18 | 3,650 | 3,680 | 3,635 | 3,660 | 85,100 | 3,660 |
| 2024-06-17 | 3,655 | 3,670 | 3,580 | 3,610 | 212,500 | 3,610 |
| 2024-06-14 | 3,610 | 3,720 | 3,610 | 3,695 | 280,000 | 3,695 |
| 2024-06-13 | 3,635 | 3,635 | 3,550 | 3,585 | 103,600 | 3,585 |
| 2024-06-12 | 3,610 | 3,665 | 3,605 | 3,635 | 164,800 | 3,635 |
| 2024-06-11 | 3,605 | 3,615 | 3,575 | 3,595 | 98,200 | 3,595 |
| 2024-06-10 | 3,600 | 3,620 | 3,570 | 3,595 | 120,400 | 3,595 |
| 2024-06-07 | 3,530 | 3,620 | 3,530 | 3,575 | 234,400 | 3,575 |
| 2024-06-06 | 3,530 | 3,530 | 3,475 | 3,505 | 114,100 | 3,505 |
| 2024-06-05 | 3,560 | 3,580 | 3,465 | 3,475 | 238,800 | 3,475 |
| 2024-06-04 | 3,605 | 3,615 | 3,560 | 3,610 | 189,100 | 3,610 |
| 2024-06-03 | 3,510 | 3,575 | 3,505 | 3,570 | 184,000 | 3,570 |
| 2024-05-31 | 3,395 | 3,480 | 3,395 | 3,480 | 210,700 | 3,480 |
| 2024-05-30 | 3,380 | 3,425 | 3,345 | 3,400 | 162,200 | 3,400 |
| 2024-05-29 | 3,530 | 3,565 | 3,400 | 3,400 | 312,400 | 3,400 |
| 2024-05-28 | 3,610 | 3,615 | 3,535 | 3,545 | 124,000 | 3,545 |
| 2024-05-27 | 3,590 | 3,620 | 3,560 | 3,590 | 90,300 | 3,590 |
| 2024-05-24 | 3,550 | 3,610 | 3,535 | 3,575 | 143,300 | 3,575 |
| 2024-05-23 | 3,615 | 3,630 | 3,570 | 3,590 | 189,800 | 3,590 |
| 2024-05-22 | 3,545 | 3,610 | 3,545 | 3,605 | 215,600 | 3,605 |
| 2024-05-21 | 3,525 | 3,560 | 3,515 | 3,540 | 162,500 | 3,540 |
| 2024-05-20 | 3,480 | 3,550 | 3,475 | 3,475 | 165,700 | 3,475 |
| 2024-05-17 | 3,460 | 3,505 | 3,435 | 3,450 | 195,400 | 3,450 |
| 2024-05-16 | 3,575 | 3,580 | 3,475 | 3,490 | 169,900 | 3,490 |
| 2024-05-15 | 3,575 | 3,635 | 3,550 | 3,575 | 266,700 | 3,575 |
| 2024-05-14 | 3,400 | 3,580 | 3,400 | 3,570 | 485,300 | 3,570 |
| 2024-05-13 | 3,630 | 3,675 | 3,590 | 3,650 | 334,200 | 3,650 |
| 2024-05-10 | 3,630 | 3,660 | 3,585 | 3,615 | 184,200 | 3,615 |
| 2024-05-09 | 3,555 | 3,615 | 3,530 | 3,605 | 237,700 | 3,605 |
| 2024-05-08 | 3,510 | 3,550 | 3,505 | 3,545 | 99,900 | 3,545 |
| 2024-05-07 | 3,500 | 3,530 | 3,500 | 3,530 | 73,600 | 3,530 |
| 2024-05-02 | 3,510 | 3,525 | 3,485 | 3,505 | 89,600 | 3,505 |
| 2024-05-01 | 3,525 | 3,540 | 3,500 | 3,535 | 69,600 | 3,535 |
| 2024-04-30 | 3,520 | 3,550 | 3,505 | 3,545 | 126,300 | 3,545 |
| 2024-04-26 | 3,440 | 3,485 | 3,425 | 3,475 | 131,600 | 3,475 |
| 2024-04-25 | 3,500 | 3,505 | 3,455 | 3,455 | 81,800 | 3,455 |
| 2024-04-24 | 3,500 | 3,545 | 3,485 | 3,510 | 136,300 | 3,510 |
| 2024-04-23 | 3,475 | 3,495 | 3,460 | 3,475 | 105,800 | 3,475 |
| 2024-04-22 | 3,425 | 3,480 | 3,405 | 3,470 | 172,000 | 3,470 |
| 2024-04-19 | 3,500 | 3,505 | 3,390 | 3,405 | 269,000 | 3,405 |
| 2024-04-18 | 3,450 | 3,525 | 3,430 | 3,500 | 165,300 | 3,500 |
| 2024-04-17 | 3,450 | 3,480 | 3,405 | 3,445 | 160,600 | 3,445 |
| 2024-04-16 | 3,470 | 3,480 | 3,425 | 3,440 | 197,200 | 3,440 |
| 2024-04-15 | 3,485 | 3,495 | 3,455 | 3,480 | 103,100 | 3,480 |
| 2024-04-12 | 3,540 | 3,545 | 3,490 | 3,510 | 142,600 | 3,510 |
| 2024-04-11 | 3,500 | 3,540 | 3,490 | 3,525 | 93,400 | 3,525 |
| 2024-04-10 | 3,555 | 3,570 | 3,525 | 3,525 | 153,000 | 3,525 |
| 2024-04-09 | 3,540 | 3,585 | 3,520 | 3,575 | 135,700 | 3,575 |
| 2024-04-08 | 3,535 | 3,535 | 3,490 | 3,510 | 111,500 | 3,510 |
| 2024-04-05 | 3,515 | 3,525 | 3,470 | 3,490 | 99,800 | 3,490 |
| 2024-04-04 | 3,555 | 3,575 | 3,510 | 3,540 | 133,700 | 3,540 |
| 2024-04-03 | 3,500 | 3,555 | 3,485 | 3,515 | 120,900 | 3,515 |
| 2024-04-02 | 3,600 | 3,600 | 3,510 | 3,535 | 166,100 | 3,535 |
| 2024-04-01 | 3,655 | 3,655 | 3,550 | 3,595 | 175,200 | 3,595 |
| 2024-03-29 | 3,645 | 3,660 | 3,610 | 3,625 | 122,500 | 3,625 |
| 2024-03-28 | 3,625 | 3,660 | 3,615 | 3,645 | 204,100 | 3,645 |
| 2024-03-27 | 3,720 | 3,720 | 3,665 | 3,680 | 212,300 | 3,680 |
| 2024-03-26 | 3,680 | 3,710 | 3,660 | 3,685 | 166,000 | 3,685 |
| 2024-03-25 | 3,685 | 3,685 | 3,640 | 3,670 | 157,200 | 3,670 |
| 2024-03-22 | 3,695 | 3,715 | 3,660 | 3,690 | 259,100 | 3,690 |
| 2024-03-21 | 3,650 | 3,690 | 3,620 | 3,685 | 328,800 | 3,685 |
| 2024-03-19 | 3,600 | 3,615 | 3,565 | 3,590 | 167,600 | 3,590 |
| 2024-03-18 | 3,600 | 3,615 | 3,565 | 3,600 | 196,800 | 3,600 |
| 2024-03-15 | 3,550 | 3,595 | 3,525 | 3,570 | 248,200 | 3,570 |
| 2024-03-14 | 3,460 | 3,550 | 3,445 | 3,550 | 165,000 | 3,550 |
| 2024-03-13 | 3,525 | 3,525 | 3,435 | 3,470 | 154,000 | 3,470 |
| 2024-03-12 | 3,400 | 3,510 | 3,390 | 3,495 | 191,900 | 3,495 |
| 2024-03-11 | 3,520 | 3,530 | 3,420 | 3,445 | 260,800 | 3,445 |
| 2024-03-08 | 3,495 | 3,590 | 3,490 | 3,580 | 256,900 | 3,580 |
| 2024-03-07 | 3,610 | 3,610 | 3,520 | 3,545 | 200,500 | 3,545 |
| 2024-03-06 | 3,495 | 3,580 | 3,475 | 3,560 | 221,900 | 3,560 |
| 2024-03-05 | 3,580 | 3,580 | 3,500 | 3,550 | 231,300 | 3,550 |
| 2024-03-04 | 3,620 | 3,665 | 3,585 | 3,600 | 310,800 | 3,600 |
| 2024-03-01 | 3,690 | 3,700 | 3,600 | 3,610 | 281,000 | 3,610 |
| 2024-02-29 | 3,610 | 3,690 | 3,595 | 3,670 | 357,900 | 3,670 |
| 2024-02-28 | 3,605 | 3,660 | 3,585 | 3,610 | 265,500 | 3,610 |
| 2024-02-27 | 3,525 | 3,605 | 3,520 | 3,600 | 261,800 | 3,600 |
| 2024-02-26 | 3,500 | 3,545 | 3,480 | 3,525 | 255,300 | 3,525 |
| 2024-02-22 | 3,460 | 3,475 | 3,430 | 3,470 | 199,100 | 3,470 |
| 2024-02-21 | 3,455 | 3,465 | 3,420 | 3,445 | 155,500 | 3,445 |
| 2024-02-20 | 3,425 | 3,470 | 3,410 | 3,455 | 241,400 | 3,455 |
| 2024-02-19 | 3,390 | 3,415 | 3,370 | 3,400 | 178,400 | 3,400 |
| 2024-02-16 | 3,315 | 3,400 | 3,315 | 3,360 | 330,600 | 3,360 |
| 2024-02-15 | 3,430 | 3,430 | 3,305 | 3,305 | 415,400 | 3,305 |
| 2024-02-14 | 3,350 | 3,410 | 3,340 | 3,395 | 470,100 | 3,395 |
| 2024-02-13 | 3,465 | 3,470 | 3,420 | 3,450 | 378,600 | 3,450 |
| 2024-02-09 | 3,395 | 3,440 | 3,380 | 3,435 | 317,500 | 3,435 |
| 2024-02-08 | 3,400 | 3,400 | 3,355 | 3,370 | 311,100 | 3,370 |
| 2024-02-07 | 3,350 | 3,410 | 3,340 | 3,375 | 426,500 | 3,375 |
| 2024-02-06 | 3,450 | 3,460 | 3,335 | 3,335 | 634,900 | 3,335 |
| 2024-02-05 | 3,440 | 3,455 | 3,400 | 3,425 | 511,800 | 3,425 |
| 2024-02-02 | 3,375 | 3,420 | 3,340 | 3,400 | 718,200 | 3,400 |
| 2024-02-01 | 3,290 | 3,390 | 3,235 | 3,355 | 2,020,300 | 3,355 |
| 2024-01-31 | 3,570 | 3,605 | 3,535 | 3,605 | 378,800 | 3,605 |
| 2024-01-30 | 3,605 | 3,630 | 3,585 | 3,610 | 245,900 | 3,610 |
| 2024-01-29 | 3,600 | 3,615 | 3,575 | 3,605 | 233,600 | 3,605 |
| 2024-01-26 | 3,580 | 3,615 | 3,565 | 3,580 | 244,300 | 3,580 |
| 2024-01-25 | 3,555 | 3,575 | 3,540 | 3,575 | 193,800 | 3,575 |
| 2024-01-24 | 3,620 | 3,620 | 3,550 | 3,565 | 249,100 | 3,565 |
| 2024-01-23 | 3,580 | 3,690 | 3,555 | 3,620 | 421,300 | 3,620 |
| 2024-01-22 | 3,550 | 3,575 | 3,520 | 3,565 | 268,700 | 3,565 |
| 2024-01-19 | 3,550 | 3,560 | 3,515 | 3,545 | 234,200 | 3,545 |
| 2024-01-18 | 3,520 | 3,535 | 3,475 | 3,510 | 263,000 | 3,510 |
| 2024-01-17 | 3,650 | 3,675 | 3,490 | 3,490 | 382,900 | 3,490 |
| 2024-01-16 | 3,665 | 3,670 | 3,610 | 3,620 | 219,800 | 3,620 |
| 2024-01-15 | 3,635 | 3,665 | 3,615 | 3,650 | 209,000 | 3,650 |
| 2024-01-12 | 3,600 | 3,635 | 3,585 | 3,615 | 360,500 | 3,615 |
| 2024-01-11 | 3,600 | 3,610 | 3,570 | 3,570 | 189,100 | 3,570 |
| 2024-01-10 | 3,545 | 3,580 | 3,535 | 3,555 | 186,900 | 3,555 |
| 2024-01-09 | 3,520 | 3,570 | 3,515 | 3,540 | 274,000 | 3,540 |
| 2024-01-05 | 3,545 | 3,550 | 3,465 | 3,475 | 283,600 | 3,475 |
| 2024-01-04 | 3,430 | 3,490 | 3,395 | 3,485 | 193,200 | 3,485 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
