6590 芝浦メカトロニクス(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
2024-02-286,5106,6006,4606,460594,9006,460
2024-02-276,9206,9206,4706,500952,9006,500
2024-02-266,6306,9806,5106,8001,113,1006,800
2024-02-226,8106,8206,4406,5401,303,1006,540
2024-02-216,4006,5406,3406,490768,1006,490
2024-02-206,6406,7306,5606,600889,4006,600
2024-02-197,0807,0906,5706,7101,513,7006,710
2024-02-167,6507,8207,1307,2001,591,9007,200
2024-02-157,6007,8907,3707,4601,368,8007,460
2024-02-147,3007,4307,2307,420643,4007,420
2024-02-137,1807,4306,9707,4201,536,7007,420
2024-02-097,0907,5007,0107,1102,430,9007,110
2024-02-087,7307,7307,4407,6601,203,4007,660
2024-02-077,6107,7207,5107,610697,6007,610
2024-02-067,5007,7407,4507,7101,256,7007,710
2024-02-057,4507,4707,1707,360844,5007,360
2024-02-027,2507,4707,1607,400867,8007,400
2024-02-016,9607,2606,9507,130594,5007,130
2024-01-316,9807,1206,9107,100796,3007,100
2024-01-307,1507,3106,9407,240921,5007,240
2024-01-296,9907,1306,9507,000652,3007,000
2024-01-267,3807,4706,9807,1401,536,5007,140
2024-01-257,3507,6507,1607,5701,902,6007,570
2024-01-247,0607,1906,7307,1601,101,3007,160
2024-01-237,0307,3606,8806,9701,679,4006,970
2024-01-226,8507,2506,7407,1401,949,3007,140
2024-01-196,2606,6906,1906,6501,861,4006,650
2024-01-185,8406,0205,8206,010473,3006,010
2024-01-176,0606,1405,8705,870489,6005,870
2024-01-166,1606,1605,9105,960432,0005,960
2024-01-156,0306,1405,9706,090274,6006,090
2024-01-126,1806,1906,0306,040403,1006,040
2024-01-116,4106,4306,1206,200394,4006,200
2024-01-106,3206,3806,2506,250342,0006,250
2024-01-096,2206,3906,2206,350494,8006,350
2024-01-056,1006,1405,9906,060356,1006,060
2024-01-045,7006,1405,6506,140604,1006,140

分割・併合履歴 : [2023-09-28]1株→3株 [2018-09-26]1株→0.1株