KabuInsight

芝浦メカトロニクス

6590
プライム/電気機器/SHIBAURA MECHATRONICS CORPORATION
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
2026-03-134,620.04,695.04,485.04,575.0-195.0-4.09%1,710,900
2026-03-124,770.04,890.04,580.04,770.0-50.0-1.04%1,273,500
2026-03-114,895.04,925.04,795.04,820.0+20.0+0.42%1,314,600
2026-03-104,875.05,000.04,740.04,800.0+250.0+5.49%1,279,000
2026-03-094,920.04,980.04,430.04,550.0-670.0-12.84%2,875,900
2026-03-065,060.05,240.04,985.05,220.0-10.0-0.19%1,195,600
2026-03-055,100.05,430.05,080.05,230.0+255.0+5.13%1,412,600
2026-03-045,080.05,280.04,820.04,975.0-335.0-6.31%1,668,000
2026-03-035,680.06,030.05,310.05,310.0-280.0-5.01%2,272,300
2026-03-025,480.05,590.05,320.05,590.0-190.0-3.29%2,282,200
2026-02-275,730.05,890.05,550.05,780.0-220.0-3.67%2,437,900
2026-02-266,070.06,230.05,350.06,000.0+320.0+5.63%2,702,900
2026-02-255,616.05,804.05,540.05,680.0+264.0+4.87%2,753,500
2026-02-245,634.05,686.05,386.05,416.0-170.0-3.04%1,915,500
2026-02-205,282.05,664.05,258.05,586.0+260.0+4.88%3,161,000
2026-02-195,300.05,426.05,212.05,326.0+186.0+3.62%2,082,500
2026-02-184,960.05,196.04,932.05,140.0+280.0+5.76%1,885,500
2026-02-174,850.04,910.04,652.04,860.0+14.0+0.29%1,945,000
2026-02-165,118.05,198.04,824.04,846.0-256.0-5.02%2,403,000
2026-02-135,050.05,252.04,944.05,102.0-24.0-0.47%2,236,500
2026-02-125,158.05,236.04,960.05,126.0+88.0+1.75%2,044,000
2026-02-105,398.05,398.04,988.05,038.0-282.0-5.30%3,244,000
2026-02-095,338.05,450.05,166.05,320.0+246.0+4.85%2,984,000
2026-02-065,196.05,396.05,038.05,074.0-522.0-9.33%6,238,500
2026-02-054,600.05,596.04,512.05,596.0+890.0+18.91%2,470,000
2026-02-044,758.04,814.04,662.04,706.0-96.0-2.00%2,175,500
2026-02-034,696.04,806.04,602.04,802.0+328.0+7.33%2,297,000
2026-02-024,636.04,806.04,440.04,474.0-210.0-4.48%2,560,000
2026-01-304,758.04,786.04,616.04,684.0-78.0-1.64%2,421,500
2026-01-295,110.05,110.04,684.04,762.0-248.0-4.95%3,894,000
2026-01-285,394.05,398.04,910.05,010.0-292.0-5.51%3,810,000
2026-01-275,320.05,358.05,154.05,302.0-8.0-0.15%2,054,000
2026-01-265,520.05,578.05,270.05,310.0-264.0-4.74%2,612,000
2026-01-235,540.05,724.05,432.05,574.0+42.0+0.76%3,325,000
2026-01-225,318.05,600.05,180.05,532.0+380.0+7.38%3,636,000
2026-01-214,894.05,278.04,882.05,152.0+158.0+3.16%2,937,500
2026-01-205,064.05,098.04,900.04,994.0+30.0+0.60%2,799,500
2026-01-194,834.04,964.04,736.04,964.0+134.0+2.77%1,821,000
2026-01-164,912.04,924.04,684.04,830.0-44.0-0.90%2,614,500
2026-01-154,728.04,912.04,618.04,874.0+46.0+0.95%2,499,000
2026-01-144,520.04,948.04,520.04,828.0+312.0+6.91%3,095,000
2026-01-134,560.04,620.04,462.04,516.0+260.0+6.11%2,972,000
2026-01-094,044.04,300.04,020.04,256.0+162.0+3.96%2,071,500
2026-01-084,242.04,322.04,070.04,094.0-72.0-1.73%1,746,500
2026-01-074,302.04,348.04,156.04,166.0-10.0-0.24%2,348,500
2026-01-064,018.04,208.03,990.04,176.0+302.0+7.80%3,122,000
2026-01-053,914.03,950.03,852.03,874.0+86.0+2.27%1,749,500
2025-12-303,714.03,844.03,678.03,788.0+14.0+0.37%1,293,500
2025-12-293,926.03,928.03,758.03,774.0-116.0-2.98%2,117,000
2025-12-263,736.03,896.03,716.03,890.0+168.0+4.51%1,885,500
2025-12-253,704.03,806.03,680.03,722.0-10.0-0.27%1,166,500
2025-12-243,698.03,798.03,662.03,732.0+76.0+2.08%1,634,000
2025-12-233,638.03,698.03,614.03,656.0-4.0-0.11%1,316,000
2025-12-223,638.03,756.03,608.03,660.0+302.0+8.99%3,466,000
2025-12-193,344.03,364.03,304.03,358.0+44.0+1.33%1,881,500
2025-12-183,346.03,444.03,224.03,314.0-246.0-6.91%2,969,500
2025-12-173,430.03,568.03,380.03,560.0+134.0+3.91%1,431,000
2025-12-163,500.03,556.03,368.03,426.0-132.0-3.71%2,344,500
2025-12-153,474.03,572.03,414.03,558.0-76.0-2.09%1,985,500
2025-12-123,636.03,636.03,548.03,634.0+52.0+1.45%1,612,500
2025-12-113,518.03,644.03,506.03,582.0+106.0+3.05%1,852,500
2025-12-103,562.03,600.03,472.03,476.0-96.0-2.69%943,500
2025-12-093,602.03,650.03,560.03,572.0-38.0-1.05%1,142,000
2025-12-083,520.03,624.03,432.03,610.0+90.0+2.56%1,756,000
2025-12-053,442.03,524.03,430.03,520.0+78.0+2.27%1,137,000
2025-12-043,480.03,526.03,428.03,442.0+2.0+0.06%1,373,000
2025-12-033,360.03,476.03,350.03,440.0+62.0+1.84%1,950,000
2025-12-023,448.03,480.03,340.03,378.0-42.0-1.23%1,425,500
2025-12-013,520.03,560.03,414.03,420.0-82.0-2.34%1,845,500
2025-11-283,320.03,528.03,306.03,502.0+200.0+6.06%2,577,000
2025-11-273,246.03,354.03,220.03,302.0+206.0+6.65%2,087,500
2025-11-263,072.03,146.03,060.03,096.0+46.0+1.51%1,383,500
2025-11-253,094.03,178.03,008.03,050.0+78.0+2.62%2,073,500
2025-11-213,032.03,076.02,956.02,972.0-208.0-6.54%2,952,000
2025-11-203,330.03,330.03,112.03,180.0+162.0+5.37%2,400,000
2025-11-193,020.03,058.02,880.03,018.0-82.0-2.65%3,078,000
2025-11-183,280.03,280.03,080.03,100.0-292.0-8.61%2,523,000
2025-11-173,328.03,460.03,308.03,392.0+94.0+2.85%2,222,000
2025-11-143,280.03,430.03,234.03,298.0-214.0-6.09%2,440,500
2025-11-133,272.03,548.03,240.03,512.0+244.0+7.47%3,517,500
2025-11-123,170.03,278.03,072.03,268.0-8.0-0.24%2,521,500
2025-11-113,462.03,526.03,248.03,276.0-146.0-4.27%2,261,500
2025-11-103,290.03,498.03,288.03,422.0+160.0+4.90%3,622,500
2025-11-073,578.03,622.03,156.03,262.0-318.0-8.88%6,592,500
2025-11-063,440.03,720.03,304.03,580.0+214.0+6.36%6,820,500
2025-11-053,290.03,366.03,126.03,366.0-176.0-4.97%4,412,000
2025-11-043,646.03,668.03,516.03,542.0-112.0-3.07%2,932,500
2025-10-313,404.03,666.03,398.03,654.0+206.0+5.97%4,718,500
2025-10-303,420.03,512.03,366.03,448.0-6.0-0.17%3,772,500
2025-10-293,470.03,498.03,394.03,454.0+94.0+2.80%2,221,500
2025-10-283,398.03,498.03,336.03,360.0-44.0-1.29%2,436,000
2025-10-273,424.03,468.03,316.03,404.0+60.0+1.79%3,109,500
2025-10-243,402.03,404.03,264.03,344.0+96.0+2.96%2,416,000
2025-10-233,252.03,346.03,234.03,248.0-120.0-3.56%2,736,000
2025-10-223,520.03,532.03,344.03,368.0-200.0-5.61%4,834,500
2025-10-213,624.03,664.03,534.03,568.0-56.0-1.55%3,566,000
2025-10-203,696.03,736.03,550.03,624.0-22.0-0.60%4,734,500
2025-10-173,700.03,766.03,592.03,646.0-166.0-4.35%5,607,500
2025-10-163,574.03,818.03,504.03,812.0+318.0+9.10%8,293,500
2025-10-153,176.03,506.03,156.03,494.0+314.0+9.87%5,717,500
2025-10-143,404.03,520.03,176.03,180.0-288.0-8.30%6,434,000
2025-10-103,212.03,488.03,204.03,468.0+120.0+3.58%6,830,000
2025-10-093,060.03,456.03,050.03,348.0+366.0+12.27%7,509,000
2025-10-082,840.03,010.02,822.02,982.0+22.0+0.74%2,057,500
2025-10-072,962.03,020.02,920.02,960.0+50.0+1.72%2,787,000
2025-10-062,900.02,976.02,874.02,910.0+88.0+3.12%2,878,500
2025-10-032,804.02,866.02,758.02,822.0+18.0+0.64%2,368,500
2025-10-022,770.02,850.02,728.02,804.0+198.0+7.60%3,930,000
2025-10-012,616.02,726.02,604.02,606.0-10.0-0.38%3,770,000
2025-09-302,564.02,678.02,542.02,616.0+76.0+2.99%2,797,500
2025-09-292,468.02,550.02,460.02,540.0+72.0+2.92%1,394,000
2025-09-262,590.02,594.02,458.02,468.0-142.0-5.44%2,554,000
2025-09-252,644.02,658.02,586.02,610.0-34.0-1.29%2,037,500
2025-09-242,416.02,648.02,414.02,644.0+204.0+8.36%4,605,000
2025-09-222,448.02,494.02,408.02,440.0-18.0-0.73%2,198,500
2025-09-192,504.02,506.02,382.02,458.0+38.0+1.57%3,698,500
2025-09-182,260.02,454.02,250.02,420.0+182.0+8.13%3,708,500
2025-09-172,276.02,314.02,238.02,238.0-68.0-2.95%1,521,000
2025-09-162,320.02,364.02,258.02,306.0+14.0+0.61%2,026,500
2025-09-122,310.02,348.02,272.02,292.0——1,698,500

直近120営業日分を表示