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
2025-02-133,6903,6953,6353,67587,1003,675
2025-02-123,7253,7403,6303,695115,3003,695
2025-02-103,7253,7253,6703,69567,4003,695
2025-02-073,7353,7853,7253,72591,3003,725
2025-02-063,6553,7503,6503,745101,6003,745
2025-02-053,6203,6853,6153,65593,3003,655
2025-02-043,6203,6503,5803,620139,7003,620
2025-02-033,6303,6653,5353,595288,2003,595
2025-01-313,6303,7553,5103,585338,1003,585
2025-01-303,6053,6253,5953,625126,2003,625
2025-01-293,5803,6153,5653,60581,3003,605
2025-01-283,5653,5953,5353,56581,5003,565
2025-01-273,6353,6353,5653,58074,8003,580
2025-01-243,5953,6203,5753,600132,3003,600
2025-01-233,5803,6053,5503,56077,3003,560
2025-01-223,5703,6153,5703,60575,3003,605
2025-01-213,5653,5903,5503,57081,4003,570
2025-01-203,5253,5503,5103,54069,0003,540
2025-01-173,4903,5103,4653,50081,5003,500
2025-01-163,4903,5003,4553,48069,0003,480
2025-01-153,5003,5253,4603,47588,8003,475
2025-01-143,5303,5403,4703,490102,2003,490
2025-01-103,5803,6103,5403,55071,2003,550
2025-01-093,6253,6553,5903,600111,9003,600
2025-01-083,5653,6453,5653,645128,4003,645
2025-01-073,5853,6253,5653,610157,3003,610
2025-01-063,6003,6003,5503,570128,9003,570

分割・併合履歴 : [2018-09-26]1株→0.2株