6590 芝浦メカトロニクス(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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 5,700 | 5,720 | 5,370 | 5,500 | 623,100 | 5,500 |
| 2025-04-08 | 5,800 | 6,080 | 5,800 | 5,950 | 520,900 | 5,950 |
| 2025-04-07 | 5,200 | 5,440 | 5,060 | 5,220 | 807,900 | 5,220 |
| 2025-04-04 | 6,250 | 6,300 | 5,900 | 6,040 | 738,500 | 6,040 |
| 2025-04-03 | 6,550 | 6,680 | 6,450 | 6,550 | 533,200 | 6,550 |
| 2025-04-02 | 6,890 | 7,090 | 6,800 | 7,000 | 368,500 | 7,000 |
| 2025-04-01 | 7,130 | 7,200 | 6,830 | 6,840 | 469,700 | 6,840 |
| 2025-03-31 | 6,870 | 7,250 | 6,760 | 7,040 | 738,300 | 7,040 |
| 2025-03-28 | 7,270 | 7,280 | 7,090 | 7,100 | 379,100 | 7,100 |
| 2025-03-27 | 7,550 | 7,640 | 7,450 | 7,490 | 496,600 | 7,490 |
| 2025-03-26 | 7,690 | 7,760 | 7,570 | 7,730 | 334,000 | 7,730 |
| 2025-03-25 | 7,950 | 8,090 | 7,610 | 7,620 | 547,500 | 7,620 |
| 2025-03-24 | 7,930 | 8,020 | 7,660 | 7,700 | 590,900 | 7,700 |
| 2025-03-21 | 7,630 | 8,030 | 7,510 | 7,990 | 1,292,300 | 7,990 |
| 2025-03-19 | 7,250 | 7,560 | 7,130 | 7,430 | 908,400 | 7,430 |
| 2025-03-18 | 7,410 | 7,410 | 7,290 | 7,290 | 428,500 | 7,290 |
| 2025-03-17 | 7,500 | 7,500 | 7,290 | 7,340 | 373,400 | 7,340 |
| 2025-03-14 | 7,230 | 7,420 | 7,170 | 7,390 | 324,700 | 7,390 |
| 2025-03-13 | 7,250 | 7,460 | 7,180 | 7,230 | 466,000 | 7,230 |
| 2025-03-12 | 7,070 | 7,190 | 7,030 | 7,120 | 316,000 | 7,120 |
| 2025-03-11 | 7,020 | 7,140 | 6,900 | 7,100 | 555,700 | 7,100 |
| 2025-03-10 | 7,070 | 7,370 | 7,020 | 7,280 | 548,000 | 7,280 |
| 2025-03-07 | 7,040 | 7,230 | 7,020 | 7,020 | 501,300 | 7,020 |
| 2025-03-06 | 7,350 | 7,360 | 7,090 | 7,280 | 535,400 | 7,280 |
| 2025-03-05 | 7,400 | 7,440 | 7,190 | 7,200 | 639,000 | 7,200 |
| 2025-03-04 | 7,650 | 7,660 | 7,250 | 7,350 | 814,100 | 7,350 |
| 2025-03-03 | 8,150 | 8,150 | 7,790 | 7,800 | 796,900 | 7,800 |
| 2025-02-28 | 8,230 | 8,320 | 7,960 | 8,090 | 905,500 | 8,090 |
| 2025-02-27 | 8,980 | 9,070 | 8,580 | 8,600 | 543,200 | 8,600 |
| 2025-02-26 | 8,750 | 9,050 | 8,700 | 8,900 | 618,000 | 8,900 |
| 2025-02-25 | 9,010 | 9,350 | 8,730 | 8,770 | 1,125,000 | 8,770 |
| 2025-02-21 | 8,940 | 9,250 | 8,930 | 9,160 | 371,100 | 9,160 |
| 2025-02-20 | 8,980 | 9,120 | 8,660 | 9,090 | 762,200 | 9,090 |
| 2025-02-19 | 9,290 | 9,520 | 9,220 | 9,230 | 454,600 | 9,230 |
| 2025-02-18 | 9,560 | 9,750 | 9,300 | 9,310 | 493,300 | 9,310 |
| 2025-02-17 | 9,130 | 9,600 | 9,130 | 9,520 | 552,200 | 9,520 |
| 2025-02-14 | 9,260 | 9,340 | 8,980 | 9,100 | 433,200 | 9,100 |
| 2025-02-13 | 9,420 | 9,600 | 9,210 | 9,280 | 563,600 | 9,280 |
| 2025-02-12 | 9,250 | 9,360 | 8,950 | 9,270 | 871,700 | 9,270 |
| 2025-02-10 | 8,900 | 9,550 | 8,900 | 9,250 | 1,046,200 | 9,250 |
| 2025-02-07 | 8,590 | 9,830 | 8,550 | 9,200 | 2,577,100 | 9,200 |
| 2025-02-06 | 8,550 | 8,900 | 7,840 | 8,480 | 1,844,100 | 8,480 |
| 2025-02-05 | 8,400 | 8,510 | 8,260 | 8,450 | 602,800 | 8,450 |
| 2025-02-04 | 8,030 | 8,330 | 7,990 | 8,270 | 609,400 | 8,270 |
| 2025-02-03 | 8,070 | 8,200 | 7,890 | 7,930 | 511,600 | 7,930 |
| 2025-01-31 | 8,280 | 8,300 | 8,150 | 8,220 | 328,000 | 8,220 |
| 2025-01-30 | 8,170 | 8,350 | 8,000 | 8,160 | 520,600 | 8,160 |
| 2025-01-29 | 8,250 | 8,290 | 7,980 | 8,200 | 667,300 | 8,200 |
| 2025-01-28 | 8,050 | 8,320 | 7,920 | 8,030 | 950,000 | 8,030 |
| 2025-01-27 | 9,140 | 9,140 | 8,340 | 8,390 | 1,095,900 | 8,390 |
| 2025-01-24 | 9,670 | 9,720 | 9,140 | 9,180 | 1,011,700 | 9,180 |
| 2025-01-23 | 10,240 | 10,340 | 9,620 | 9,790 | 726,100 | 9,790 |
| 2025-01-22 | 9,770 | 10,130 | 9,730 | 10,040 | 1,066,100 | 10,040 |
| 2025-01-21 | 9,400 | 9,650 | 9,340 | 9,520 | 901,300 | 9,520 |
| 2025-01-20 | 8,840 | 9,400 | 8,760 | 9,250 | 1,009,000 | 9,250 |
| 2025-01-17 | 8,350 | 8,840 | 8,320 | 8,760 | 1,007,400 | 8,760 |
| 2025-01-16 | 7,840 | 8,550 | 7,810 | 8,450 | 794,700 | 8,450 |
| 2025-01-15 | 7,950 | 7,960 | 7,630 | 7,690 | 528,300 | 7,690 |
| 2025-01-14 | 8,410 | 8,430 | 7,810 | 7,940 | 806,000 | 7,940 |
| 2025-01-10 | 8,530 | 8,820 | 8,510 | 8,560 | 357,200 | 8,560 |
| 2025-01-09 | 8,690 | 8,730 | 8,460 | 8,660 | 414,600 | 8,660 |
| 2025-01-08 | 8,400 | 8,790 | 8,320 | 8,700 | 396,000 | 8,700 |
| 2025-01-07 | 8,640 | 8,850 | 8,440 | 8,530 | 820,900 | 8,530 |
| 2025-01-06 | 8,070 | 8,350 | 8,000 | 8,340 | 542,200 | 8,340 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2018-09-26]1株→0.1株