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 |
|---|---|---|---|---|---|---|
| 2025-02-10 | 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