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
2022-05-199,67010,4309,67010,360264,00010,360
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