3,557円
芝浦機械の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/09/18 | 3,625.0 | 3,685.0 | 3,595.0 | 3,675.0 | 3,675.0 | 103,900 |
| 2024/09/17 | 3,680.0 | 3,685.0 | 3,580.0 | 3,625.0 | 3,625.0 | 186,300 |
| 2024/09/13 | 3,655.0 | 3,670.0 | 3,605.0 | 3,630.0 | 3,630.0 | 124,300 |
| 2024/09/12 | 3,685.0 | 3,695.0 | 3,630.0 | 3,690.0 | 3,690.0 | 114,200 |
| 2024/09/11 | 3,620.0 | 3,675.0 | 3,600.0 | 3,645.0 | 3,645.0 | 180,800 |
| 2024/09/10 | 3,595.0 | 3,670.0 | 3,595.0 | 3,635.0 | 3,635.0 | 134,900 |
| 2024/09/09 | 3,435.0 | 3,585.0 | 3,435.0 | 3,580.0 | 3,580.0 | 143,900 |
| 2024/09/06 | 3,605.0 | 3,610.0 | 3,500.0 | 3,530.0 | 3,530.0 | 83,100 |
| 2024/09/05 | 3,580.0 | 3,615.0 | 3,555.0 | 3,570.0 | 3,570.0 | 57,800 |
| 2024/09/04 | 3,570.0 | 3,620.0 | 3,560.0 | 3,595.0 | 3,595.0 | 110,700 |
| 2024/09/03 | 3,670.0 | 3,690.0 | 3,625.0 | 3,625.0 | 3,625.0 | 82,700 |
| 2024/09/02 | 3,725.0 | 3,730.0 | 3,650.0 | 3,660.0 | 3,660.0 | 70,300 |
| 2024/08/30 | 3,685.0 | 3,740.0 | 3,675.0 | 3,695.0 | 3,695.0 | 62,200 |
| 2024/08/29 | 3,675.0 | 3,710.0 | 3,670.0 | 3,670.0 | 3,670.0 | 58,300 |
| 2024/08/28 | 3,690.0 | 3,705.0 | 3,660.0 | 3,675.0 | 3,675.0 | 85,600 |
| 2024/08/27 | 3,680.0 | 3,725.0 | 3,670.0 | 3,720.0 | 3,720.0 | 49,600 |
| 2024/08/26 | 3,680.0 | 3,715.0 | 3,655.0 | 3,660.0 | 3,660.0 | 78,300 |
| 2024/08/23 | 3,680.0 | 3,720.0 | 3,680.0 | 3,700.0 | 3,700.0 | 60,300 |
| 2024/08/22 | 3,625.0 | 3,690.0 | 3,615.0 | 3,680.0 | 3,680.0 | 57,300 |
| 2024/08/21 | 3,680.0 | 3,685.0 | 3,630.0 | 3,635.0 | 3,635.0 | 92,100 |
芝浦機械の取引履歴を振り返りませんか？
芝浦機械の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
