6957 (株)芝浦電子 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5,890 | 6,000 | 5,890 | 5,960 | 12,900 | 5,960 |
| 2024-04-23 | 6,000 | 6,030 | 5,830 | 5,880 | 10,100 | 5,880 |
| 2024-04-22 | 5,950 | 5,960 | 5,800 | 5,920 | 18,200 | 5,920 |
| 2024-04-19 | 6,060 | 6,060 | 5,790 | 5,910 | 31,400 | 5,910 |
| 2024-04-18 | 6,010 | 6,060 | 5,970 | 6,060 | 11,300 | 6,060 |
| 2024-04-17 | 6,000 | 6,080 | 5,970 | 6,010 | 18,900 | 6,010 |
| 2024-04-16 | 6,030 | 6,030 | 5,950 | 6,000 | 18,100 | 6,000 |
| 2024-04-15 | 6,010 | 6,050 | 5,950 | 6,030 | 17,800 | 6,030 |
| 2024-04-12 | 6,040 | 6,070 | 5,940 | 5,940 | 11,400 | 5,940 |
| 2024-04-11 | 6,060 | 6,070 | 6,040 | 6,050 | 5,000 | 6,050 |
| 2024-04-10 | 6,080 | 6,110 | 6,060 | 6,100 | 11,800 | 6,100 |
| 2024-04-09 | 5,980 | 6,080 | 5,980 | 6,060 | 13,900 | 6,060 |
| 2024-04-08 | 6,000 | 6,030 | 5,970 | 6,020 | 13,400 | 6,020 |
| 2024-04-05 | 5,940 | 5,990 | 5,890 | 5,930 | 15,100 | 5,930 |
| 2024-04-04 | 6,040 | 6,090 | 6,000 | 6,030 | 18,100 | 6,030 |
| 2024-04-03 | 6,000 | 6,060 | 5,950 | 5,980 | 21,700 | 5,980 |
| 2024-04-02 | 6,070 | 6,100 | 6,020 | 6,060 | 15,400 | 6,060 |
| 2024-04-01 | 6,100 | 6,200 | 6,050 | 6,070 | 21,900 | 6,070 |
| 2024-03-29 | 6,250 | 6,250 | 6,090 | 6,120 | 37,500 | 6,120 |
| 2024-03-28 | 6,230 | 6,300 | 6,140 | 6,210 | 33,300 | 6,210 |
| 2024-03-27 | 6,500 | 6,520 | 6,400 | 6,440 | 52,900 | 6,440 |
| 2024-03-26 | 6,240 | 6,320 | 6,210 | 6,300 | 17,700 | 6,300 |
| 2024-03-25 | 6,280 | 6,330 | 6,230 | 6,240 | 27,500 | 6,240 |
| 2024-03-22 | 6,320 | 6,320 | 6,240 | 6,250 | 17,200 | 6,250 |
| 2024-03-21 | 6,280 | 6,290 | 6,240 | 6,290 | 19,600 | 6,290 |
| 2024-03-19 | 6,350 | 6,370 | 6,210 | 6,230 | 29,600 | 6,230 |
| 2024-03-18 | 6,370 | 6,370 | 6,250 | 6,310 | 34,500 | 6,310 |
| 2024-03-15 | 6,200 | 6,300 | 6,200 | 6,270 | 34,400 | 6,270 |
| 2024-03-14 | 6,170 | 6,240 | 6,140 | 6,200 | 28,200 | 6,200 |
| 2024-03-13 | 6,250 | 6,280 | 6,140 | 6,160 | 36,100 | 6,160 |
| 2024-03-12 | 6,080 | 6,160 | 6,070 | 6,160 | 34,700 | 6,160 |
| 2024-03-11 | 6,170 | 6,230 | 6,050 | 6,100 | 49,100 | 6,100 |
| 2024-03-08 | 6,200 | 6,340 | 6,160 | 6,250 | 46,600 | 6,250 |
| 2024-03-07 | 6,290 | 6,320 | 6,080 | 6,130 | 66,000 | 6,130 |
| 2024-03-06 | 5,980 | 6,150 | 5,960 | 6,150 | 60,800 | 6,150 |
| 2024-03-05 | 5,990 | 6,030 | 5,920 | 6,030 | 42,400 | 6,030 |
| 2024-03-04 | 6,070 | 6,070 | 5,940 | 5,970 | 59,200 | 5,970 |
| 2024-03-01 | 5,960 | 6,040 | 5,860 | 5,900 | 59,800 | 5,900 |
| 2024-02-29 | 5,820 | 5,910 | 5,760 | 5,910 | 42,000 | 5,910 |
| 2024-02-28 | 5,840 | 5,870 | 5,760 | 5,780 | 35,900 | 5,780 |
| 2024-02-27 | 5,730 | 5,850 | 5,720 | 5,840 | 59,600 | 5,840 |
| 2024-02-26 | 5,700 | 5,730 | 5,630 | 5,630 | 46,000 | 5,630 |
| 2024-02-22 | 5,640 | 5,750 | 5,640 | 5,700 | 85,700 | 5,700 |
| 2024-02-21 | 5,520 | 5,580 | 5,470 | 5,540 | 37,700 | 5,540 |
| 2024-02-20 | 5,590 | 5,590 | 5,520 | 5,550 | 27,000 | 5,550 |
| 2024-02-19 | 5,480 | 5,560 | 5,480 | 5,560 | 18,300 | 5,560 |
| 2024-02-16 | 5,510 | 5,530 | 5,440 | 5,480 | 30,900 | 5,480 |
| 2024-02-15 | 5,440 | 5,600 | 5,410 | 5,430 | 59,200 | 5,430 |
| 2024-02-14 | 5,300 | 5,420 | 5,250 | 5,370 | 38,200 | 5,370 |
| 2024-02-13 | 5,370 | 5,420 | 5,340 | 5,400 | 39,900 | 5,400 |
| 2024-02-09 | 5,350 | 5,380 | 5,300 | 5,350 | 20,900 | 5,350 |
| 2024-02-08 | 5,440 | 5,460 | 5,270 | 5,350 | 59,400 | 5,350 |
| 2024-02-07 | 5,470 | 5,470 | 5,350 | 5,440 | 81,600 | 5,440 |
| 2024-02-06 | 5,500 | 5,510 | 5,440 | 5,490 | 38,300 | 5,490 |
| 2024-02-05 | 5,450 | 5,500 | 5,440 | 5,470 | 21,900 | 5,470 |
| 2024-02-02 | 5,530 | 5,530 | 5,430 | 5,450 | 37,700 | 5,450 |
| 2024-02-01 | 5,510 | 5,540 | 5,470 | 5,530 | 26,200 | 5,530 |
| 2024-01-31 | 5,540 | 5,660 | 5,510 | 5,510 | 50,200 | 5,510 |
| 2024-01-30 | 5,550 | 5,640 | 5,520 | 5,550 | 37,500 | 5,550 |
| 2024-01-29 | 5,550 | 5,550 | 5,480 | 5,520 | 27,700 | 5,520 |
| 2024-01-26 | 5,560 | 5,560 | 5,490 | 5,540 | 37,400 | 5,540 |
| 2024-01-25 | 5,510 | 5,590 | 5,490 | 5,560 | 25,900 | 5,560 |
| 2024-01-24 | 5,510 | 5,580 | 5,490 | 5,510 | 27,600 | 5,510 |
| 2024-01-23 | 5,590 | 5,590 | 5,480 | 5,510 | 41,600 | 5,510 |
| 2024-01-22 | 5,560 | 5,610 | 5,510 | 5,550 | 28,600 | 5,550 |
| 2024-01-19 | 5,450 | 5,500 | 5,410 | 5,490 | 33,200 | 5,490 |
| 2024-01-18 | 5,410 | 5,440 | 5,360 | 5,420 | 29,900 | 5,420 |
| 2024-01-17 | 5,530 | 5,560 | 5,400 | 5,410 | 38,400 | 5,410 |
| 2024-01-16 | 5,650 | 5,650 | 5,500 | 5,510 | 25,200 | 5,510 |
| 2024-01-15 | 5,550 | 5,640 | 5,520 | 5,630 | 30,300 | 5,630 |
| 2024-01-12 | 5,560 | 5,580 | 5,490 | 5,530 | 28,300 | 5,530 |
| 2024-01-11 | 5,610 | 5,690 | 5,530 | 5,560 | 41,700 | 5,560 |
| 2024-01-10 | 5,640 | 5,650 | 5,600 | 5,600 | 19,000 | 5,600 |
| 2024-01-09 | 5,660 | 5,690 | 5,570 | 5,640 | 29,300 | 5,640 |
| 2024-01-05 | 5,760 | 5,760 | 5,600 | 5,640 | 27,200 | 5,640 |
| 2024-01-04 | 5,610 | 5,690 | 5,540 | 5,690 | 27,300 | 5,690 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
