KabuInsight

芝浦機械

6104
プライム/機械/SHIBAURA MACHINE CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,825.03,840.03,760.03,805.0-90.0-2.31%237,400
2026-03-123,900.03,910.03,845.03,895.0-40.0-1.02%114,100
2026-03-113,965.03,985.03,915.03,935.0+65.0+1.68%83,400
2026-03-103,900.03,980.03,860.03,870.0+40.0+1.04%155,100
2026-03-093,890.03,905.03,780.03,830.0-310.0-7.49%128,900
2026-03-064,100.04,150.04,080.04,140.00.00.00%56,000
2026-03-054,210.04,240.04,095.04,140.0+70.0+1.72%69,900
2026-03-044,245.04,250.04,010.04,070.0-245.0-5.68%115,800
2026-03-034,485.04,505.04,295.04,315.0-205.0-4.54%119,200
2026-03-024,550.04,550.04,455.04,520.0-100.0-2.16%72,000
2026-02-274,505.04,620.04,485.04,620.0+135.0+3.01%76,700
2026-02-264,575.04,575.04,470.04,485.0-75.0-1.64%75,500
2026-02-254,570.04,610.04,550.04,560.00.00.00%89,500
2026-02-244,510.04,560.04,400.04,560.0+50.0+1.11%99,600
2026-02-204,525.04,595.04,500.04,510.0-25.0-0.55%110,800
2026-02-194,445.04,615.04,435.04,535.0+125.0+2.83%210,500
2026-02-184,370.04,445.04,370.04,410.0+50.0+1.15%96,400
2026-02-174,315.04,365.04,290.04,360.0+30.0+0.69%47,400
2026-02-164,385.04,385.04,315.04,330.0-25.0-0.57%45,600
2026-02-134,425.04,430.04,325.04,355.0-70.0-1.58%60,700
2026-02-124,350.04,425.04,305.04,425.0+120.0+2.79%100,400
2026-02-104,235.04,320.04,235.04,305.0+65.0+1.53%99,700
2026-02-094,265.04,275.04,205.04,240.0+45.0+1.07%56,000
2026-02-064,135.04,205.04,095.04,195.0+50.0+1.21%71,900
2026-02-054,165.04,205.04,145.04,145.0-15.0-0.36%61,000
2026-02-044,085.04,180.04,065.04,160.0+75.0+1.84%93,300
2026-02-034,015.04,095.03,995.04,085.0+85.0+2.13%110,100
2026-02-023,970.04,150.03,960.04,000.0-250.0-5.88%204,500
2026-01-304,250.04,280.04,230.04,250.00.00.00%80,600
2026-01-294,225.04,250.04,175.04,250.0+25.0+0.59%53,700
2026-01-284,260.04,270.04,205.04,225.0-60.0-1.40%67,100
2026-01-274,245.04,300.04,230.04,285.0-15.0-0.35%49,300
2026-01-264,350.04,370.04,285.04,300.0-120.0-2.71%48,100
2026-01-234,440.04,450.04,390.04,420.0-5.0-0.11%60,400
2026-01-224,355.04,440.04,355.04,425.0+60.0+1.37%53,200
2026-01-214,310.04,365.04,300.04,365.0+15.0+0.34%64,000
2026-01-204,370.04,395.04,335.04,350.0-40.0-0.91%53,600
2026-01-194,420.04,420.04,340.04,390.0-40.0-0.90%50,800
2026-01-164,375.04,430.04,355.04,430.0+75.0+1.72%102,600
2026-01-154,350.04,375.04,325.04,355.0-45.0-1.02%65,400
2026-01-144,370.04,415.04,365.04,400.0-10.0-0.23%74,700
2026-01-134,440.04,470.04,390.04,410.0+35.0+0.80%78,900
2026-01-094,355.04,415.04,335.04,375.0+70.0+1.63%56,300
2026-01-084,350.04,375.04,290.04,305.0-45.0-1.03%67,100
2026-01-074,345.04,415.04,325.04,350.0-25.0-0.57%52,100
2026-01-064,375.04,405.04,340.04,375.0+25.0+0.57%54,700
2026-01-054,300.04,400.04,300.04,350.0+65.0+1.52%58,600
2025-12-304,365.04,365.04,285.04,285.0-60.0-1.38%40,000
2025-12-294,350.04,365.04,320.04,345.00.00.00%41,000
2025-12-264,380.04,385.04,325.04,345.0-20.0-0.46%37,500
2025-12-254,355.04,380.04,340.04,365.0+15.0+0.34%17,800
2025-12-244,320.04,375.04,320.04,350.0+10.0+0.23%36,200
2025-12-234,315.04,355.04,305.04,340.0+25.0+0.58%32,100
2025-12-224,335.04,365.04,290.04,315.0+30.0+0.70%52,200
2025-12-194,310.04,345.04,285.04,285.0-30.0-0.70%167,400
2025-12-184,320.04,335.04,285.04,315.0+20.0+0.47%45,100
2025-12-174,310.04,320.04,250.04,295.0-20.0-0.46%34,400
2025-12-164,425.04,425.04,305.04,315.0-110.0-2.49%50,800
2025-12-154,460.04,480.04,385.04,425.0+10.0+0.23%59,700
2025-12-124,395.04,415.04,325.04,415.0+75.0+1.73%63,100
2025-12-114,400.04,400.04,285.04,340.0-25.0-0.57%36,600
2025-12-104,355.04,420.04,350.04,365.0+80.0+1.87%86,000
2025-12-094,380.04,425.04,285.04,285.0-90.0-2.06%67,600
2025-12-084,310.04,380.04,295.04,375.0+75.0+1.74%48,000
2025-12-054,240.04,310.04,235.04,300.0+5.0+0.12%38,500
2025-12-044,200.04,295.04,195.04,295.0+95.0+2.26%39,700
2025-12-034,305.04,320.04,200.04,200.0-115.0-2.67%76,900
2025-12-024,290.04,325.04,255.04,315.0+65.0+1.53%54,400
2025-12-014,315.04,320.04,230.04,250.0-85.0-1.96%46,000
2025-11-284,295.04,355.04,295.04,335.0+40.0+0.93%44,100
2025-11-274,255.04,320.04,245.04,295.0+55.0+1.30%56,600
2025-11-264,250.04,255.04,210.04,240.0+50.0+1.19%69,900
2025-11-254,270.04,270.04,115.04,190.0-25.0-0.59%92,300
2025-11-214,165.04,285.04,150.04,215.0-20.0-0.47%116,600
2025-11-204,360.04,375.04,145.04,235.0+15.0+0.36%168,900
2025-11-194,175.04,275.04,085.04,220.0+30.0+0.72%205,500
2025-11-184,155.04,210.04,155.04,190.0-15.0-0.36%58,700
2025-11-174,155.04,240.04,155.04,205.0+50.0+1.20%68,100
2025-11-144,125.04,180.04,100.04,155.0-40.0-0.95%38,400
2025-11-134,145.04,210.04,085.04,195.0+115.0+2.82%87,400
2025-11-124,035.04,145.04,020.04,080.0-95.0-2.28%102,500
2025-11-114,305.04,340.04,175.04,175.0-140.0-3.24%83,700
2025-11-104,335.04,390.04,285.04,315.00.00.00%81,700
2025-11-074,345.04,355.04,300.04,315.0-15.0-0.35%45,900
2025-11-064,285.04,355.04,285.04,330.0+45.0+1.05%48,000
2025-11-054,330.04,350.04,170.04,285.0-45.0-1.04%56,200
2025-11-044,310.04,415.04,275.04,330.0+40.0+0.93%57,500
2025-10-314,275.04,305.04,225.04,290.0+30.0+0.70%85,100
2025-10-304,165.04,260.04,165.04,260.0+80.0+1.91%162,600
2025-10-294,320.04,325.04,180.04,180.0-120.0-2.79%75,800
2025-10-284,420.04,435.04,280.04,300.0-155.0-3.48%84,800
2025-10-274,420.04,470.04,395.04,455.0+75.0+1.71%99,000
2025-10-244,310.04,415.04,310.04,380.0+50.0+1.15%70,500
2025-10-234,295.04,365.04,285.04,330.0-35.0-0.80%53,700
2025-10-224,395.04,400.04,340.04,365.0+10.0+0.23%74,300
2025-10-214,400.04,420.04,335.04,355.0-40.0-0.91%73,700
2025-10-204,250.04,430.04,240.04,395.0+200.0+4.77%166,300
2025-10-174,135.04,200.04,125.04,195.0+70.0+1.70%47,900
2025-10-164,145.04,165.04,070.04,125.0-30.0-0.72%90,600
2025-10-154,050.04,160.04,015.04,155.0+95.0+2.34%83,000
2025-10-144,135.04,200.04,055.04,060.0-140.0-3.33%89,400
2025-10-104,250.04,260.04,200.04,200.0-95.0-2.21%58,600
2025-10-094,250.04,310.04,245.04,295.0+60.0+1.42%63,800
2025-10-084,215.04,260.04,190.04,235.0+20.0+0.47%44,400
2025-10-074,255.04,295.04,205.04,215.0-40.0-0.94%62,300
2025-10-064,355.04,355.04,240.04,255.0+40.0+0.95%64,100
2025-10-034,205.04,250.04,185.04,215.00.00.00%51,500
2025-10-024,190.04,245.04,135.04,215.0+45.0+1.08%113,700
2025-10-014,210.04,230.04,140.04,170.0-40.0-0.95%126,600
2025-09-304,205.04,240.04,200.04,210.0+5.0+0.12%40,900
2025-09-294,250.04,250.04,180.04,205.0-75.0-1.75%45,500
2025-09-264,255.04,300.04,245.04,280.0+25.0+0.59%78,500
2025-09-254,250.04,275.04,240.04,255.0-15.0-0.35%57,200
2025-09-244,320.04,325.04,260.04,270.0-60.0-1.39%82,500
2025-09-224,330.04,380.04,330.04,330.0+5.0+0.12%54,100
2025-09-194,400.04,400.04,285.04,325.0-40.0-0.92%282,200
2025-09-184,275.04,365.04,245.04,365.0+90.0+2.11%94,900
2025-09-174,370.04,370.04,245.04,275.0-135.0-3.06%98,700
2025-09-164,275.04,475.04,275.04,410.0+155.0+3.64%225,100
2025-09-124,320.04,320.04,245.04,255.0——93,100

直近120営業日分を表示