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 |
---|---|---|---|---|---|---|
2025-02-13 | 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