8,308円
芝浦メカトロニクス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) |
---|---|---|---|---|---|---|
2024/09/24 | 8,250.0 | 8,280.0 | 7,900.0 | 7,960.0 | 7,960.0 | 286,500 |
2024/09/20 | 7,880.0 | 8,230.0 | 7,840.0 | 8,060.0 | 8,060.0 | 456,500 |
2024/09/19 | 7,600.0 | 7,740.0 | 7,470.0 | 7,670.0 | 7,670.0 | 290,000 |
2024/09/18 | 7,630.0 | 7,650.0 | 7,350.0 | 7,410.0 | 7,410.0 | 283,400 |
2024/09/17 | 7,750.0 | 7,810.0 | 7,410.0 | 7,480.0 | 7,480.0 | 259,600 |
2024/09/13 | 7,630.0 | 7,820.0 | 7,580.0 | 7,750.0 | 7,750.0 | 255,000 |
2024/09/12 | 7,700.0 | 7,820.0 | 7,570.0 | 7,620.0 | 7,620.0 | 338,400 |
2024/09/11 | 7,470.0 | 7,650.0 | 7,160.0 | 7,250.0 | 7,250.0 | 426,100 |
2024/09/10 | 7,440.0 | 7,550.0 | 7,250.0 | 7,430.0 | 7,430.0 | 237,600 |
2024/09/09 | 7,060.0 | 7,440.0 | 7,000.0 | 7,400.0 | 7,400.0 | 352,000 |
2024/09/06 | 7,670.0 | 7,680.0 | 7,370.0 | 7,510.0 | 7,510.0 | 318,100 |
2024/09/05 | 7,550.0 | 7,820.0 | 7,530.0 | 7,680.0 | 7,680.0 | 347,300 |
2024/09/04 | 7,910.0 | 8,010.0 | 7,590.0 | 7,630.0 | 7,630.0 | 457,100 |
2024/09/03 | 8,600.0 | 8,640.0 | 8,300.0 | 8,360.0 | 8,360.0 | 228,400 |
2024/09/02 | 8,690.0 | 8,780.0 | 8,450.0 | 8,590.0 | 8,590.0 | 288,600 |
2024/08/30 | 8,280.0 | 8,660.0 | 8,140.0 | 8,580.0 | 8,580.0 | 535,200 |
2024/08/29 | 8,120.0 | 8,190.0 | 7,890.0 | 8,180.0 | 8,180.0 | 365,600 |
2024/08/28 | 7,990.0 | 8,330.0 | 7,920.0 | 8,300.0 | 8,300.0 | 300,600 |
2024/08/27 | 8,170.0 | 8,170.0 | 7,880.0 | 8,030.0 | 8,030.0 | 316,400 |
2024/08/26 | 8,400.0 | 8,400.0 | 8,120.0 | 8,220.0 | 8,220.0 | 286,600 |
芝浦メカトロニクスの取引履歴を振り返りませんか?
芝浦メカトロニクス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。