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
2024-05-213,5253,5603,5153,540162,5003,540
2024-05-203,4803,5503,4753,475165,7003,475
2024-05-173,4603,5053,4353,450195,4003,450
2024-05-163,5753,5803,4753,490169,9003,490
2024-05-153,5753,6353,5503,575266,7003,575
2024-05-143,4003,5803,4003,570485,3003,570
2024-05-133,6303,6753,5903,650334,2003,650
2024-05-103,6303,6603,5853,615184,2003,615
2024-05-093,5553,6153,5303,605237,7003,605
2024-05-083,5103,5503,5053,54599,9003,545
2024-05-073,5003,5303,5003,53073,6003,530
2024-05-023,5103,5253,4853,50589,6003,505
2024-05-013,5253,5403,5003,53569,6003,535
2024-04-303,5203,5503,5053,545126,3003,545
2024-04-263,4403,4853,4253,475131,6003,475
2024-04-253,5003,5053,4553,45581,8003,455
2024-04-243,5003,5453,4853,510136,3003,510
2024-04-233,4753,4953,4603,475105,8003,475
2024-04-223,4253,4803,4053,470172,0003,470
2024-04-193,5003,5053,3903,405269,0003,405
2024-04-183,4503,5253,4303,500165,3003,500
2024-04-173,4503,4803,4053,445160,6003,445
2024-04-163,4703,4803,4253,440197,2003,440
2024-04-153,4853,4953,4553,480103,1003,480
2024-04-123,5403,5453,4903,510142,6003,510
2024-04-113,5003,5403,4903,52593,4003,525
2024-04-103,5553,5703,5253,525153,0003,525
2024-04-093,5403,5853,5203,575135,7003,575
2024-04-083,5353,5353,4903,510111,5003,510
2024-04-053,5153,5253,4703,49099,8003,490
2024-04-043,5553,5753,5103,540133,7003,540
2024-04-033,5003,5553,4853,515120,9003,515
2024-04-023,6003,6003,5103,535166,1003,535
2024-04-013,6553,6553,5503,595175,2003,595
2024-03-293,6453,6603,6103,625122,5003,625
2024-03-283,6253,6603,6153,645204,1003,645
2024-03-273,7203,7203,6653,680212,3003,680
2024-03-263,6803,7103,6603,685166,0003,685
2024-03-253,6853,6853,6403,670157,2003,670
2024-03-223,6953,7153,6603,690259,1003,690
2024-03-213,6503,6903,6203,685328,8003,685
2024-03-193,6003,6153,5653,590167,6003,590
2024-03-183,6003,6153,5653,600196,8003,600
2024-03-153,5503,5953,5253,570248,2003,570
2024-03-143,4603,5503,4453,550165,0003,550
2024-03-133,5253,5253,4353,470154,0003,470
2024-03-123,4003,5103,3903,495191,9003,495
2024-03-113,5203,5303,4203,445260,8003,445
2024-03-083,4953,5903,4903,580256,9003,580
2024-03-073,6103,6103,5203,545200,5003,545
2024-03-063,4953,5803,4753,560221,9003,560
2024-03-053,5803,5803,5003,550231,3003,550
2024-03-043,6203,6653,5853,600310,8003,600
2024-03-013,6903,7003,6003,610281,0003,610
2024-02-293,6103,6903,5953,670357,9003,670
2024-02-283,6053,6603,5853,610265,5003,610
2024-02-273,5253,6053,5203,600261,8003,600
2024-02-263,5003,5453,4803,525255,3003,525
2024-02-223,4603,4753,4303,470199,1003,470
2024-02-213,4553,4653,4203,445155,5003,445
2024-02-203,4253,4703,4103,455241,4003,455
2024-02-193,3903,4153,3703,400178,4003,400
2024-02-163,3153,4003,3153,360330,6003,360
2024-02-153,4303,4303,3053,305415,4003,305
2024-02-143,3503,4103,3403,395470,1003,395
2024-02-133,4653,4703,4203,450378,6003,450
2024-02-093,3953,4403,3803,435317,5003,435
2024-02-083,4003,4003,3553,370311,1003,370
2024-02-073,3503,4103,3403,375426,5003,375
2024-02-063,4503,4603,3353,335634,9003,335
2024-02-053,4403,4553,4003,425511,8003,425
2024-02-023,3753,4203,3403,400718,2003,400
2024-02-013,2903,3903,2353,3552,020,3003,355
2024-01-313,5703,6053,5353,605378,8003,605
2024-01-303,6053,6303,5853,610245,9003,610
2024-01-293,6003,6153,5753,605233,6003,605
2024-01-263,5803,6153,5653,580244,3003,580
2024-01-253,5553,5753,5403,575193,8003,575
2024-01-243,6203,6203,5503,565249,1003,565
2024-01-233,5803,6903,5553,620421,3003,620
2024-01-223,5503,5753,5203,565268,7003,565
2024-01-193,5503,5603,5153,545234,2003,545
2024-01-183,5203,5353,4753,510263,0003,510
2024-01-173,6503,6753,4903,490382,9003,490
2024-01-163,6653,6703,6103,620219,8003,620
2024-01-153,6353,6653,6153,650209,0003,650
2024-01-123,6003,6353,5853,615360,5003,615
2024-01-113,6003,6103,5703,570189,1003,570
2024-01-103,5453,5803,5353,555186,9003,555
2024-01-093,5203,5703,5153,540274,0003,540
2024-01-053,5453,5503,4653,475283,6003,475
2024-01-043,4303,4903,3953,485193,2003,485

分割・併合履歴 : [2018-09-26]1株→0.2株