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
2024-06-208,1008,3707,9108,370375,0008,370
2024-06-198,1808,4208,0208,020496,7008,020
2024-06-187,9208,2007,8908,180694,7008,180
2024-06-177,7307,9307,6807,820319,7007,820
2024-06-147,6307,9707,6007,770400,4007,770
2024-06-137,8608,0407,6407,640857,5007,640
2024-06-127,6307,6407,5007,580164,3007,580
2024-06-117,6107,7107,5107,530345,1007,530
2024-06-107,2207,5707,2207,500265,8007,500
2024-06-077,2707,4107,2107,270200,3007,270
2024-06-067,4807,6007,2407,240401,1007,240
2024-06-057,3907,4707,1407,220340,0007,220
2024-06-047,2807,5807,2807,440719,8007,440
2024-06-037,1507,2207,0307,150260,6007,150
2024-05-316,8107,1006,7907,100301,0007,100
2024-05-306,8406,9406,7506,880201,4006,880
2024-05-297,0907,1406,8906,960205,4006,960
2024-05-286,9807,0806,9407,050193,8007,050
2024-05-276,9007,1106,8806,990251,4006,990
2024-05-246,8406,9906,7306,920360,7006,920
2024-05-237,1007,1706,9106,980503,3006,980
2024-05-226,7807,1106,7506,900452,7006,900
2024-05-216,7006,9106,7006,780290,7006,780
2024-05-206,6406,7306,5806,620216,2006,620
2024-05-176,9106,9806,6806,710398,0006,710
2024-05-167,0107,1106,8706,930300,4006,930
2024-05-157,2507,2506,9006,980518,4006,980
2024-05-147,3507,3707,0207,150692,2007,150
2024-05-136,8107,3706,7307,3501,957,1007,350
2024-05-106,8206,8206,7206,8201,228,9006,820
2024-05-095,9206,0105,8205,820554,3005,820
2024-05-086,0106,0405,8505,860296,9005,860
2024-05-075,9706,0705,8906,010304,3006,010
2024-05-025,9406,0305,8705,870301,9005,870
2024-05-016,1106,2405,9805,990444,3005,990
2024-04-306,1706,1806,1006,130156,9006,130
2024-04-266,1506,1906,0706,140256,7006,140
2024-04-256,1306,2906,0006,000365,5006,000
2024-04-246,1106,2106,0506,190335,8006,190
2024-04-235,9106,0005,7905,980384,4005,980
2024-04-225,9406,0005,7205,780601,2005,780
2024-04-196,3506,3605,8906,0401,058,4006,040
2024-04-186,1506,5705,9606,540965,6006,540
2024-04-176,1106,3806,0506,300530,7006,300
2024-04-166,2506,2806,0206,100558,1006,100
2024-04-156,0706,3906,0706,390370,8006,390
2024-04-126,2506,2706,0706,140262,2006,140
2024-04-116,0706,1906,0506,180210,0006,180
2024-04-106,2006,2306,0706,080280,1006,080
2024-04-096,0606,2806,0306,230295,3006,230
2024-04-086,1706,2006,0206,040381,1006,040
2024-04-056,0806,1506,0506,130364,5006,130
2024-04-046,3606,3606,1806,220414,2006,220
2024-04-036,3106,3506,1906,220458,1006,220
2024-04-026,2306,6606,2206,500857,2006,500
2024-04-016,4206,4206,1306,130377,5006,130
2024-03-296,4006,4206,2506,410262,8006,410
2024-03-286,4506,6006,3306,380341,8006,380
2024-03-276,6206,6606,5106,570274,1006,570
2024-03-266,5306,6506,5306,590227,0006,590
2024-03-256,4606,6106,4506,560320,2006,560
2024-03-226,6006,7006,5206,520402,4006,520
2024-03-216,6106,6106,4406,530317,6006,530
2024-03-196,4406,6106,3606,460514,0006,460
2024-03-186,2706,5206,2206,520616,2006,520
2024-03-156,1006,2306,0406,200366,2006,200
2024-03-146,0706,2106,0106,170504,6006,170
2024-03-136,4206,4306,0506,100632,0006,100
2024-03-126,2006,3706,1906,290529,9006,290
2024-03-116,2206,2906,1206,230716,6006,230
2024-03-086,5606,6706,4806,500473,3006,500
2024-03-076,8106,8306,5006,570605,8006,570
2024-03-066,5106,7906,5006,780515,7006,780
2024-03-056,6306,7406,5306,710443,1006,710
2024-03-046,7907,0706,6406,7001,208,3006,700
2024-03-016,5906,6806,5606,610396,5006,610
2024-02-296,3006,5906,2706,560561,2006,560
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