3,543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) |
|---|---|---|---|---|---|---|
| 2024/04/19 | 3,500.0 | 3,505.0 | 3,390.0 | 3,405.0 | 3,405.0 | 269,000 |
| 2024/04/18 | 3,450.0 | 3,525.0 | 3,430.0 | 3,500.0 | 3,500.0 | 165,300 |
| 2024/04/17 | 3,450.0 | 3,480.0 | 3,405.0 | 3,445.0 | 3,445.0 | 160,600 |
| 2024/04/16 | 3,470.0 | 3,480.0 | 3,425.0 | 3,440.0 | 3,440.0 | 197,200 |
| 2024/04/15 | 3,485.0 | 3,495.0 | 3,455.0 | 3,480.0 | 3,480.0 | 103,100 |
| 2024/04/12 | 3,540.0 | 3,545.0 | 3,490.0 | 3,510.0 | 3,510.0 | 142,600 |
| 2024/04/11 | 3,500.0 | 3,540.0 | 3,490.0 | 3,525.0 | 3,525.0 | 93,400 |
| 2024/04/10 | 3,555.0 | 3,570.0 | 3,525.0 | 3,525.0 | 3,525.0 | 153,000 |
| 2024/04/09 | 3,540.0 | 3,585.0 | 3,520.0 | 3,575.0 | 3,575.0 | 135,700 |
| 2024/04/08 | 3,535.0 | 3,535.0 | 3,490.0 | 3,510.0 | 3,510.0 | 111,500 |
| 2024/04/05 | 3,515.0 | 3,525.0 | 3,470.0 | 3,490.0 | 3,490.0 | 99,800 |
| 2024/04/04 | 3,555.0 | 3,575.0 | 3,510.0 | 3,540.0 | 3,540.0 | 133,700 |
| 2024/04/03 | 3,500.0 | 3,555.0 | 3,485.0 | 3,515.0 | 3,515.0 | 120,900 |
| 2024/04/02 | 3,600.0 | 3,600.0 | 3,510.0 | 3,535.0 | 3,535.0 | 166,100 |
| 2024/04/01 | 3,655.0 | 3,655.0 | 3,550.0 | 3,595.0 | 3,595.0 | 175,200 |
| 2024/03/29 | 3,645.0 | 3,660.0 | 3,610.0 | 3,625.0 | 3,625.0 | 122,500 |
| 2024/03/28 | 3,625.0 | 3,660.0 | 3,615.0 | 3,645.0 | 3,645.0 | 204,100 |
| 2024/03/27 | 3,720.0 | 3,720.0 | 3,665.0 | 3,680.0 | 3,680.0 | 212,300 |
| 2024/03/26 | 3,680.0 | 3,710.0 | 3,660.0 | 3,685.0 | 3,685.0 | 166,000 |
| 2024/03/25 | 3,685.0 | 3,685.0 | 3,640.0 | 3,670.0 | 3,670.0 | 157,200 |
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。
