7,191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) |
|---|---|---|---|---|---|---|
| 2024/04/19 | 6,350.0 | 6,360.0 | 5,890.0 | 6,040.0 | 6,040.0 | 1,058,400 |
| 2024/04/18 | 6,150.0 | 6,570.0 | 5,960.0 | 6,540.0 | 6,540.0 | 965,600 |
| 2024/04/17 | 6,110.0 | 6,380.0 | 6,050.0 | 6,300.0 | 6,300.0 | 530,700 |
| 2024/04/16 | 6,250.0 | 6,280.0 | 6,020.0 | 6,100.0 | 6,100.0 | 558,100 |
| 2024/04/15 | 6,070.0 | 6,390.0 | 6,070.0 | 6,390.0 | 6,390.0 | 370,800 |
| 2024/04/12 | 6,250.0 | 6,270.0 | 6,070.0 | 6,140.0 | 6,140.0 | 262,200 |
| 2024/04/11 | 6,070.0 | 6,190.0 | 6,050.0 | 6,180.0 | 6,180.0 | 210,000 |
| 2024/04/10 | 6,200.0 | 6,230.0 | 6,070.0 | 6,080.0 | 6,080.0 | 280,100 |
| 2024/04/09 | 6,060.0 | 6,280.0 | 6,030.0 | 6,230.0 | 6,230.0 | 295,300 |
| 2024/04/08 | 6,170.0 | 6,200.0 | 6,020.0 | 6,040.0 | 6,040.0 | 381,100 |
| 2024/04/05 | 6,080.0 | 6,150.0 | 6,050.0 | 6,130.0 | 6,130.0 | 364,500 |
| 2024/04/04 | 6,360.0 | 6,360.0 | 6,180.0 | 6,220.0 | 6,220.0 | 414,200 |
| 2024/04/03 | 6,310.0 | 6,350.0 | 6,190.0 | 6,220.0 | 6,220.0 | 458,100 |
| 2024/04/02 | 6,230.0 | 6,660.0 | 6,220.0 | 6,500.0 | 6,500.0 | 857,200 |
| 2024/04/01 | 6,420.0 | 6,420.0 | 6,130.0 | 6,130.0 | 6,130.0 | 377,500 |
| 2024/03/29 | 6,400.0 | 6,420.0 | 6,250.0 | 6,410.0 | 6,410.0 | 262,800 |
| 2024/03/28 | 6,450.0 | 6,600.0 | 6,330.0 | 6,380.0 | 6,380.0 | 341,800 |
| 2024/03/27 | 6,620.0 | 6,660.0 | 6,510.0 | 6,570.0 | 6,570.0 | 274,100 |
| 2024/03/26 | 6,530.0 | 6,650.0 | 6,530.0 | 6,590.0 | 6,590.0 | 227,000 |
| 2024/03/25 | 6,460.0 | 6,610.0 | 6,450.0 | 6,560.0 | 6,560.0 | 320,200 |
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。
