6590 芝浦メカトロニクス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-289,7709,9409,6309,86064,7009,860
2022-09-279,9509,9809,8009,83046,2009,830
2022-09-2610,20010,2409,7809,87086,6009,870
2022-09-2210,43010,52010,32010,43043,30010,430
2022-09-2110,56010,63010,43010,59046,10010,590
2022-09-2010,40010,81010,40010,68080,80010,680
2022-09-1610,65010,76010,23010,250187,30010,250
2022-09-1511,01011,05010,85010,89029,80010,890
2022-09-1410,64011,06010,56011,01050,80011,010
2022-09-1311,32011,33011,02011,08052,60011,080
2022-09-1211,36011,49011,30011,32044,20011,320
2022-09-0911,37011,46011,21011,21035,50011,210
2022-09-0811,38011,45011,21011,30040,80011,300
2022-09-0711,27011,30011,00011,10052,90011,100
2022-09-0611,14011,49011,00011,44066,60011,440
2022-09-0510,80011,12010,68011,06051,70011,060
2022-09-0211,04011,15010,85010,86039,50010,860
2022-09-0111,38011,46011,07011,07057,70011,070
2022-08-3111,40011,62011,29011,62050,20011,620
2022-08-3011,69011,80011,50011,60057,60011,600
2022-08-2911,61011,87011,51011,62079,10011,620
2022-08-2612,01012,29012,01012,120114,30012,120
2022-08-2511,67011,88011,60011,79047,70011,790
2022-08-2411,79011,92011,55011,65067,10011,650
2022-08-2311,49011,94011,49011,780119,20011,780
2022-08-2211,32011,60011,23011,53085,00011,530
2022-08-1911,33011,77011,28011,410124,20011,410
2022-08-1810,76011,12010,61011,10053,50011,100
2022-08-1711,08011,18010,92010,96046,00010,960
2022-08-1611,07011,34011,07011,09039,70011,090
2022-08-1511,00011,33010,90011,30074,20011,300
2022-08-1210,90011,05010,80010,91060,10010,910
2022-08-1010,86011,05010,48010,61099,90010,610
2022-08-0911,30011,33011,01011,16098,40011,160
2022-08-0811,00011,75011,00011,600126,70011,600
2022-08-0510,60011,57010,50011,070303,90011,070
2022-08-0410,28010,68010,21010,570144,30010,570
2022-08-0310,03010,1109,90010,11046,60010,110
2022-08-0210,02010,0509,87010,03026,10010,030
2022-08-0110,02010,0809,91010,02033,80010,020
2022-07-2910,25010,2709,9209,99047,9009,990
2022-07-2810,48010,52010,06010,23057,10010,230
2022-07-279,78010,2509,75010,24076,80010,240
2022-07-269,7209,9209,7109,86047,5009,860
2022-07-259,9309,9309,6709,71033,9009,710
2022-07-229,99010,0309,8309,95039,0009,950
2022-07-219,7909,9809,7109,98063,1009,980
2022-07-209,8409,9909,6309,70072,4009,700
2022-07-199,5509,6909,4809,60037,3009,600
2022-07-159,7509,7509,4009,54058,4009,540
2022-07-149,0309,6109,0009,61098,2009,610
2022-07-139,0409,1608,9809,09037,9009,090
2022-07-129,1709,2309,0109,14053,4009,140
2022-07-119,5909,5909,0709,28050,3009,280
2022-07-089,1609,4309,1309,29078,3009,290
2022-07-079,0809,0808,7308,97036,3008,970
2022-07-068,9909,0808,8108,91071,0008,910
2022-07-059,1509,3209,0509,08057,4009,080
2022-07-049,1709,4608,9909,16059,3009,160
2022-07-019,5909,6709,1909,31078,1009,310
2022-06-309,8609,9109,4809,650109,8009,650
2022-06-299,82010,0609,80010,04049,20010,040
2022-06-289,91010,0609,82010,05051,30010,050
2022-06-2710,04010,1209,8309,96055,3009,960
2022-06-249,7709,9509,7109,89071,7009,890
2022-06-239,91010,1209,7109,80080,8009,800
2022-06-2210,54010,5709,91010,08082,90010,080
2022-06-2110,00010,5409,91010,43097,70010,430
2022-06-2010,45010,4509,6909,780147,5009,780
2022-06-1710,35010,59010,22010,480105,20010,480
2022-06-1611,30011,30010,81010,81079,60010,810
2022-06-1511,18011,33010,95011,05070,80011,050
2022-06-1410,67011,25010,58011,250108,80011,250
2022-06-1310,70011,02010,62010,89092,90010,890
2022-06-1011,58011,64011,16011,280119,10011,280
2022-06-0911,73011,89011,58011,79052,40011,790
2022-06-0812,02012,30011,67011,760164,30011,760
2022-06-0711,16012,01011,06011,870286,90011,870
2022-06-0610,55010,92010,53010,89044,90010,890
2022-06-0310,91010,94010,61010,61053,10010,610
2022-06-0210,81010,94010,72010,77069,70010,770
2022-06-0110,73010,84010,59010,84065,30010,840
2022-05-3110,60010,88010,53010,73075,20010,730
2022-05-3010,94010,99010,60010,72094,80010,720
2022-05-2710,65010,88010,49010,640140,20010,640
2022-05-2610,30010,42010,25010,35078,20010,350
2022-05-2510,50010,62010,26010,34072,90010,340
2022-05-2410,48010,75010,26010,340154,10010,340
2022-05-2310,71010,82010,38010,410167,20010,410
2022-05-2010,41010,97010,37010,780259,60010,780
2022-05-199,67010,4309,67010,360264,00010,360
2022-05-189,75010,2109,66010,040316,00010,040
2022-05-179,0009,6408,9209,630219,9009,630
2022-05-169,1409,1808,6909,040320,8009,040
2022-05-137,9407,9407,9407,94020,0007,940
2022-05-127,0507,0706,9106,94065,7006,940
2022-05-116,9007,1306,8707,09043,0007,090
2022-05-107,0207,0606,8106,92052,9006,920
2022-05-097,1507,2107,0307,09054,3007,090
2022-05-067,4007,4007,1807,26040,4007,260
2022-05-027,3207,4207,2407,32041,8007,320
2022-04-287,1907,4007,1907,39042,6007,390
2022-04-277,2007,3507,1307,34043,6007,340
2022-04-267,3907,4307,2607,33025,5007,330
2022-04-257,2807,3307,1407,24041,5007,240
2022-04-227,4907,6007,4607,55027,5007,550
2022-04-217,5007,7107,5007,64040,7007,640
2022-04-207,8007,8007,4507,45049,8007,450
2022-04-197,4207,6507,4207,65035,3007,650
2022-04-187,3907,4407,2407,36031,8007,360
2022-04-157,2907,3207,1607,24036,0007,240
2022-04-147,6207,6207,3807,42031,0007,420
2022-04-137,1107,4807,1107,48040,2007,480
2022-04-127,1907,2707,1107,17035,1007,170
2022-04-117,1507,3707,1207,24039,8007,240
2022-04-087,4707,5307,3407,44054,8007,440
2022-04-077,6307,6607,3407,39065,0007,390
2022-04-068,0508,0507,8407,87068,9007,870
2022-04-058,4408,4508,2008,20034,0008,200
2022-04-048,2708,3108,0808,29033,8008,290
2022-04-018,4608,4608,2908,29047,9008,290
2022-03-318,4808,6408,4408,62035,6008,620
2022-03-308,4108,6508,4108,63033,6008,630
2022-03-298,6508,6508,4408,54037,9008,540
2022-03-288,6608,6808,4608,50043,7008,500
2022-03-258,8108,8708,6508,75062,2008,750
2022-03-248,2108,6308,2008,63064,0008,630
2022-03-238,3708,4808,3008,40052,6008,400
2022-03-228,3508,3908,1608,22040,9008,220
2022-03-188,1608,2508,0808,24067,0008,240
2022-03-178,0508,1407,9508,13082,4008,130
2022-03-167,6407,7807,4907,75068,1007,750
2022-03-157,3507,5707,3007,49042,2007,490
2022-03-147,2307,4507,2307,42050,9007,420
2022-03-117,2107,3107,0507,15057,3007,150
2022-03-107,5307,5707,3607,49072,0007,490
2022-03-097,0907,1506,8506,98069,4006,980
2022-03-086,7807,1006,7606,820119,8006,820
2022-03-077,2207,2206,9407,13084,0007,130
2022-03-047,5507,5707,3607,46063,2007,460
2022-03-037,8907,9207,6307,67050,1007,670
2022-03-027,7207,8507,6307,74046,1007,740
2022-03-017,8207,9107,7807,89053,0007,890
2022-02-287,6307,8807,5207,76088,4007,760
2022-02-257,4607,6907,3907,69082,9007,690
2022-02-247,3207,3607,0807,20094,3007,200
2022-02-227,4107,4807,2607,32089,1007,320
2022-02-217,7507,7607,5407,68061,5007,680
2022-02-187,8408,0007,7407,88081,5007,880
2022-02-178,1308,2207,9808,04057,5008,040
2022-02-168,2008,3008,1308,28063,2008,280
2022-02-158,2408,3207,8307,91091,5007,910
2022-02-148,2908,3608,1708,22056,5008,220
2022-02-108,7008,8108,4808,57083,7008,570
2022-02-098,3208,4608,2508,44077,2008,440
2022-02-088,2808,3708,0308,120103,1008,120
2022-02-078,4808,5408,1808,32095,2008,320
2022-02-048,5808,9208,4708,540177,9008,540
2022-02-038,6008,6008,2908,350144,7008,350
2022-02-028,6908,8308,5108,73088,3008,730
2022-02-018,6008,8708,4008,530129,2008,530
2022-01-318,0308,4807,9408,370115,0008,370
2022-01-287,8308,0007,7007,970108,9007,970
2022-01-278,3708,3907,7407,740103,8007,740
2022-01-268,1508,3107,9608,22092,3008,220
2022-01-258,6508,7308,0808,190112,3008,190
2022-01-248,4008,7408,1108,650177,8008,650
2022-01-218,2308,2407,8708,100121,2008,100
2022-01-208,4508,6408,2308,560109,4008,560
2022-01-198,8909,0208,5208,600119,4008,600
2022-01-189,3109,4309,1209,19066,6009,190
2022-01-179,6609,6609,2709,31069,7009,310
2022-01-149,2309,4509,1309,40084,0009,400
2022-01-139,5509,8109,4709,510108,0009,510
2022-01-129,1809,5308,9509,490142,6009,490
2022-01-119,1109,1408,8108,84098,2008,840
2022-01-079,3609,6009,2109,290113,4009,290
2022-01-069,3209,5209,2209,220114,1009,220
2022-01-059,6909,8209,5109,62080,4009,620
2022-01-049,80010,0209,7209,840120,1009,840

分割・併合履歴 : [2018-09-26]1株→0.1株