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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7,950 | 8,120 | 7,840 | 7,840 | 454,700 | 7,840 |
| 2024-07-25 | 8,190 | 8,240 | 7,900 | 8,100 | 409,400 | 8,100 |
| 2024-07-24 | 8,660 | 8,700 | 8,370 | 8,440 | 340,200 | 8,440 |
| 2024-07-23 | 8,980 | 9,110 | 8,690 | 8,810 | 380,300 | 8,810 |
| 2024-07-22 | 8,720 | 8,830 | 8,470 | 8,490 | 442,000 | 8,490 |
| 2024-07-19 | 8,390 | 8,870 | 8,360 | 8,870 | 614,400 | 8,870 |
| 2024-07-18 | 8,290 | 8,410 | 8,100 | 8,190 | 665,500 | 8,190 |
| 2024-07-17 | 9,280 | 9,300 | 8,740 | 8,740 | 398,300 | 8,740 |
| 2024-07-16 | 9,250 | 9,250 | 8,970 | 9,130 | 319,900 | 9,130 |
| 2024-07-12 | 9,200 | 9,390 | 9,140 | 9,280 | 421,700 | 9,280 |
| 2024-07-11 | 9,740 | 9,740 | 9,360 | 9,480 | 468,500 | 9,480 |
| 2024-07-10 | 9,500 | 9,600 | 9,380 | 9,590 | 328,600 | 9,590 |
| 2024-07-09 | 9,180 | 9,620 | 9,090 | 9,420 | 641,200 | 9,420 |
| 2024-07-08 | 9,010 | 9,140 | 8,880 | 8,950 | 290,700 | 8,950 |
| 2024-07-05 | 8,850 | 9,160 | 8,850 | 9,020 | 351,000 | 9,020 |
| 2024-07-04 | 8,810 | 9,120 | 8,780 | 8,850 | 429,500 | 8,850 |
| 2024-07-03 | 8,380 | 8,710 | 8,370 | 8,710 | 400,300 | 8,710 |
| 2024-07-02 | 8,500 | 8,560 | 8,370 | 8,430 | 280,200 | 8,430 |
| 2024-07-01 | 8,490 | 8,600 | 8,420 | 8,460 | 239,600 | 8,460 |
| 2024-06-28 | 8,300 | 8,600 | 8,260 | 8,480 | 441,600 | 8,480 |
| 2024-06-27 | 8,330 | 8,410 | 8,270 | 8,300 | 179,400 | 8,300 |
| 2024-06-26 | 8,050 | 8,440 | 8,040 | 8,350 | 525,500 | 8,350 |
| 2024-06-25 | 7,910 | 8,000 | 7,810 | 7,930 | 370,700 | 7,930 |
| 2024-06-24 | 8,070 | 8,190 | 8,020 | 8,150 | 243,300 | 8,150 |
| 2024-06-21 | 8,250 | 8,290 | 8,000 | 8,220 | 487,000 | 8,220 |
| 2024-06-20 | 8,100 | 8,370 | 7,910 | 8,370 | 375,000 | 8,370 |
| 2024-06-19 | 8,180 | 8,420 | 8,020 | 8,020 | 496,700 | 8,020 |
| 2024-06-18 | 7,920 | 8,200 | 7,890 | 8,180 | 694,700 | 8,180 |
| 2024-06-17 | 7,730 | 7,930 | 7,680 | 7,820 | 319,700 | 7,820 |
| 2024-06-14 | 7,630 | 7,970 | 7,600 | 7,770 | 400,400 | 7,770 |
| 2024-06-13 | 7,860 | 8,040 | 7,640 | 7,640 | 857,500 | 7,640 |
| 2024-06-12 | 7,630 | 7,640 | 7,500 | 7,580 | 164,300 | 7,580 |
| 2024-06-11 | 7,610 | 7,710 | 7,510 | 7,530 | 345,100 | 7,530 |
| 2024-06-10 | 7,220 | 7,570 | 7,220 | 7,500 | 265,800 | 7,500 |
| 2024-06-07 | 7,270 | 7,410 | 7,210 | 7,270 | 200,300 | 7,270 |
| 2024-06-06 | 7,480 | 7,600 | 7,240 | 7,240 | 401,100 | 7,240 |
| 2024-06-05 | 7,390 | 7,470 | 7,140 | 7,220 | 340,000 | 7,220 |
| 2024-06-04 | 7,280 | 7,580 | 7,280 | 7,440 | 719,800 | 7,440 |
| 2024-06-03 | 7,150 | 7,220 | 7,030 | 7,150 | 260,600 | 7,150 |
| 2024-05-31 | 6,810 | 7,100 | 6,790 | 7,100 | 301,000 | 7,100 |
| 2024-05-30 | 6,840 | 6,940 | 6,750 | 6,880 | 201,400 | 6,880 |
| 2024-05-29 | 7,090 | 7,140 | 6,890 | 6,960 | 205,400 | 6,960 |
| 2024-05-28 | 6,980 | 7,080 | 6,940 | 7,050 | 193,800 | 7,050 |
| 2024-05-27 | 6,900 | 7,110 | 6,880 | 6,990 | 251,400 | 6,990 |
| 2024-05-24 | 6,840 | 6,990 | 6,730 | 6,920 | 360,700 | 6,920 |
| 2024-05-23 | 7,100 | 7,170 | 6,910 | 6,980 | 503,300 | 6,980 |
| 2024-05-22 | 6,780 | 7,110 | 6,750 | 6,900 | 452,700 | 6,900 |
| 2024-05-21 | 6,700 | 6,910 | 6,700 | 6,780 | 290,700 | 6,780 |
| 2024-05-20 | 6,640 | 6,730 | 6,580 | 6,620 | 216,200 | 6,620 |
| 2024-05-17 | 6,910 | 6,980 | 6,680 | 6,710 | 398,000 | 6,710 |
| 2024-05-16 | 7,010 | 7,110 | 6,870 | 6,930 | 300,400 | 6,930 |
| 2024-05-15 | 7,250 | 7,250 | 6,900 | 6,980 | 518,400 | 6,980 |
| 2024-05-14 | 7,350 | 7,370 | 7,020 | 7,150 | 692,200 | 7,150 |
| 2024-05-13 | 6,810 | 7,370 | 6,730 | 7,350 | 1,957,100 | 7,350 |
| 2024-05-10 | 6,820 | 6,820 | 6,720 | 6,820 | 1,228,900 | 6,820 |
| 2024-05-09 | 5,920 | 6,010 | 5,820 | 5,820 | 554,300 | 5,820 |
| 2024-05-08 | 6,010 | 6,040 | 5,850 | 5,860 | 296,900 | 5,860 |
| 2024-05-07 | 5,970 | 6,070 | 5,890 | 6,010 | 304,300 | 6,010 |
| 2024-05-02 | 5,940 | 6,030 | 5,870 | 5,870 | 301,900 | 5,870 |
| 2024-05-01 | 6,110 | 6,240 | 5,980 | 5,990 | 444,300 | 5,990 |
| 2024-04-30 | 6,170 | 6,180 | 6,100 | 6,130 | 156,900 | 6,130 |
| 2024-04-26 | 6,150 | 6,190 | 6,070 | 6,140 | 256,700 | 6,140 |
| 2024-04-25 | 6,130 | 6,290 | 6,000 | 6,000 | 365,500 | 6,000 |
| 2024-04-24 | 6,110 | 6,210 | 6,050 | 6,190 | 335,800 | 6,190 |
| 2024-04-23 | 5,910 | 6,000 | 5,790 | 5,980 | 384,400 | 5,980 |
| 2024-04-22 | 5,940 | 6,000 | 5,720 | 5,780 | 601,200 | 5,780 |
| 2024-04-19 | 6,350 | 6,360 | 5,890 | 6,040 | 1,058,400 | 6,040 |
| 2024-04-18 | 6,150 | 6,570 | 5,960 | 6,540 | 965,600 | 6,540 |
| 2024-04-17 | 6,110 | 6,380 | 6,050 | 6,300 | 530,700 | 6,300 |
| 2024-04-16 | 6,250 | 6,280 | 6,020 | 6,100 | 558,100 | 6,100 |
| 2024-04-15 | 6,070 | 6,390 | 6,070 | 6,390 | 370,800 | 6,390 |
| 2024-04-12 | 6,250 | 6,270 | 6,070 | 6,140 | 262,200 | 6,140 |
| 2024-04-11 | 6,070 | 6,190 | 6,050 | 6,180 | 210,000 | 6,180 |
| 2024-04-10 | 6,200 | 6,230 | 6,070 | 6,080 | 280,100 | 6,080 |
| 2024-04-09 | 6,060 | 6,280 | 6,030 | 6,230 | 295,300 | 6,230 |
| 2024-04-08 | 6,170 | 6,200 | 6,020 | 6,040 | 381,100 | 6,040 |
| 2024-04-05 | 6,080 | 6,150 | 6,050 | 6,130 | 364,500 | 6,130 |
| 2024-04-04 | 6,360 | 6,360 | 6,180 | 6,220 | 414,200 | 6,220 |
| 2024-04-03 | 6,310 | 6,350 | 6,190 | 6,220 | 458,100 | 6,220 |
| 2024-04-02 | 6,230 | 6,660 | 6,220 | 6,500 | 857,200 | 6,500 |
| 2024-04-01 | 6,420 | 6,420 | 6,130 | 6,130 | 377,500 | 6,130 |
| 2024-03-29 | 6,400 | 6,420 | 6,250 | 6,410 | 262,800 | 6,410 |
| 2024-03-28 | 6,450 | 6,600 | 6,330 | 6,380 | 341,800 | 6,380 |
| 2024-03-27 | 6,620 | 6,660 | 6,510 | 6,570 | 274,100 | 6,570 |
| 2024-03-26 | 6,530 | 6,650 | 6,530 | 6,590 | 227,000 | 6,590 |
| 2024-03-25 | 6,460 | 6,610 | 6,450 | 6,560 | 320,200 | 6,560 |
| 2024-03-22 | 6,600 | 6,700 | 6,520 | 6,520 | 402,400 | 6,520 |
| 2024-03-21 | 6,610 | 6,610 | 6,440 | 6,530 | 317,600 | 6,530 |
| 2024-03-19 | 6,440 | 6,610 | 6,360 | 6,460 | 514,000 | 6,460 |
| 2024-03-18 | 6,270 | 6,520 | 6,220 | 6,520 | 616,200 | 6,520 |
| 2024-03-15 | 6,100 | 6,230 | 6,040 | 6,200 | 366,200 | 6,200 |
| 2024-03-14 | 6,070 | 6,210 | 6,010 | 6,170 | 504,600 | 6,170 |
| 2024-03-13 | 6,420 | 6,430 | 6,050 | 6,100 | 632,000 | 6,100 |
| 2024-03-12 | 6,200 | 6,370 | 6,190 | 6,290 | 529,900 | 6,290 |
| 2024-03-11 | 6,220 | 6,290 | 6,120 | 6,230 | 716,600 | 6,230 |
| 2024-03-08 | 6,560 | 6,670 | 6,480 | 6,500 | 473,300 | 6,500 |
| 2024-03-07 | 6,810 | 6,830 | 6,500 | 6,570 | 605,800 | 6,570 |
| 2024-03-06 | 6,510 | 6,790 | 6,500 | 6,780 | 515,700 | 6,780 |
| 2024-03-05 | 6,630 | 6,740 | 6,530 | 6,710 | 443,100 | 6,710 |
| 2024-03-04 | 6,790 | 7,070 | 6,640 | 6,700 | 1,208,300 | 6,700 |
| 2024-03-01 | 6,590 | 6,680 | 6,560 | 6,610 | 396,500 | 6,610 |
| 2024-02-29 | 6,300 | 6,590 | 6,270 | 6,560 | 561,200 | 6,560 |
| 2024-02-28 | 6,510 | 6,600 | 6,460 | 6,460 | 594,900 | 6,460 |
| 2024-02-27 | 6,920 | 6,920 | 6,470 | 6,500 | 952,900 | 6,500 |
| 2024-02-26 | 6,630 | 6,980 | 6,510 | 6,800 | 1,113,100 | 6,800 |
| 2024-02-22 | 6,810 | 6,820 | 6,440 | 6,540 | 1,303,100 | 6,540 |
| 2024-02-21 | 6,400 | 6,540 | 6,340 | 6,490 | 768,100 | 6,490 |
| 2024-02-20 | 6,640 | 6,730 | 6,560 | 6,600 | 889,400 | 6,600 |
| 2024-02-19 | 7,080 | 7,090 | 6,570 | 6,710 | 1,513,700 | 6,710 |
| 2024-02-16 | 7,650 | 7,820 | 7,130 | 7,200 | 1,591,900 | 7,200 |
| 2024-02-15 | 7,600 | 7,890 | 7,370 | 7,460 | 1,368,800 | 7,460 |
| 2024-02-14 | 7,300 | 7,430 | 7,230 | 7,420 | 643,400 | 7,420 |
| 2024-02-13 | 7,180 | 7,430 | 6,970 | 7,420 | 1,536,700 | 7,420 |
| 2024-02-09 | 7,090 | 7,500 | 7,010 | 7,110 | 2,430,900 | 7,110 |
| 2024-02-08 | 7,730 | 7,730 | 7,440 | 7,660 | 1,203,400 | 7,660 |
| 2024-02-07 | 7,610 | 7,720 | 7,510 | 7,610 | 697,600 | 7,610 |
| 2024-02-06 | 7,500 | 7,740 | 7,450 | 7,710 | 1,256,700 | 7,710 |
| 2024-02-05 | 7,450 | 7,470 | 7,170 | 7,360 | 844,500 | 7,360 |
| 2024-02-02 | 7,250 | 7,470 | 7,160 | 7,400 | 867,800 | 7,400 |
| 2024-02-01 | 6,960 | 7,260 | 6,950 | 7,130 | 594,500 | 7,130 |
| 2024-01-31 | 6,980 | 7,120 | 6,910 | 7,100 | 796,300 | 7,100 |
| 2024-01-30 | 7,150 | 7,310 | 6,940 | 7,240 | 921,500 | 7,240 |
| 2024-01-29 | 6,990 | 7,130 | 6,950 | 7,000 | 652,300 | 7,000 |
| 2024-01-26 | 7,380 | 7,470 | 6,980 | 7,140 | 1,536,500 | 7,140 |
| 2024-01-25 | 7,350 | 7,650 | 7,160 | 7,570 | 1,902,600 | 7,570 |
| 2024-01-24 | 7,060 | 7,190 | 6,730 | 7,160 | 1,101,300 | 7,160 |
| 2024-01-23 | 7,030 | 7,360 | 6,880 | 6,970 | 1,679,400 | 6,970 |
| 2024-01-22 | 6,850 | 7,250 | 6,740 | 7,140 | 1,949,300 | 7,140 |
| 2024-01-19 | 6,260 | 6,690 | 6,190 | 6,650 | 1,861,400 | 6,650 |
| 2024-01-18 | 5,840 | 6,020 | 5,820 | 6,010 | 473,300 | 6,010 |
| 2024-01-17 | 6,060 | 6,140 | 5,870 | 5,870 | 489,600 | 5,870 |
| 2024-01-16 | 6,160 | 6,160 | 5,910 | 5,960 | 432,000 | 5,960 |
| 2024-01-15 | 6,030 | 6,140 | 5,970 | 6,090 | 274,600 | 6,090 |
| 2024-01-12 | 6,180 | 6,190 | 6,030 | 6,040 | 403,100 | 6,040 |
| 2024-01-11 | 6,410 | 6,430 | 6,120 | 6,200 | 394,400 | 6,200 |
| 2024-01-10 | 6,320 | 6,380 | 6,250 | 6,250 | 342,000 | 6,250 |
| 2024-01-09 | 6,220 | 6,390 | 6,220 | 6,350 | 494,800 | 6,350 |
| 2024-01-05 | 6,100 | 6,140 | 5,990 | 6,060 | 356,100 | 6,060 |
| 2024-01-04 | 5,700 | 6,140 | 5,650 | 6,140 | 604,100 | 6,140 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2018-09-26]1株→0.1株
