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 |
---|---|---|---|---|---|---|
2024-03-28 | 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