6,142円
芝浦電子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) |
---|---|---|---|---|---|---|
2024/03/18 | 6,370.0 | 6,370.0 | 6,250.0 | 6,310.0 | 6,310.0 | 34,500 |
2024/03/15 | 6,200.0 | 6,300.0 | 6,200.0 | 6,270.0 | 6,270.0 | 34,400 |
2024/03/14 | 6,170.0 | 6,240.0 | 6,140.0 | 6,200.0 | 6,200.0 | 28,200 |
2024/03/13 | 6,250.0 | 6,280.0 | 6,140.0 | 6,160.0 | 6,160.0 | 36,100 |
2024/03/12 | 6,080.0 | 6,160.0 | 6,070.0 | 6,160.0 | 6,160.0 | 34,700 |
2024/03/11 | 6,170.0 | 6,230.0 | 6,050.0 | 6,100.0 | 6,100.0 | 49,100 |
2024/03/08 | 6,200.0 | 6,340.0 | 6,160.0 | 6,250.0 | 6,250.0 | 46,600 |
2024/03/07 | 6,290.0 | 6,320.0 | 6,080.0 | 6,130.0 | 6,130.0 | 66,000 |
2024/03/06 | 5,980.0 | 6,150.0 | 5,960.0 | 6,150.0 | 6,150.0 | 60,800 |
2024/03/05 | 5,990.0 | 6,030.0 | 5,920.0 | 6,030.0 | 6,030.0 | 42,400 |
2024/03/04 | 6,070.0 | 6,070.0 | 5,940.0 | 5,970.0 | 5,970.0 | 59,200 |
2024/03/01 | 5,960.0 | 6,040.0 | 5,860.0 | 5,900.0 | 5,900.0 | 59,800 |
2024/02/29 | 5,820.0 | 5,910.0 | 5,760.0 | 5,910.0 | 5,910.0 | 42,000 |
2024/02/28 | 5,840.0 | 5,870.0 | 5,760.0 | 5,780.0 | 5,780.0 | 35,900 |
2024/02/27 | 5,730.0 | 5,850.0 | 5,720.0 | 5,840.0 | 5,840.0 | 59,600 |
2024/02/26 | 5,700.0 | 5,730.0 | 5,630.0 | 5,630.0 | 5,630.0 | 46,000 |
2024/02/22 | 5,640.0 | 5,750.0 | 5,640.0 | 5,700.0 | 5,700.0 | 85,700 |
2024/02/21 | 5,520.0 | 5,580.0 | 5,470.0 | 5,540.0 | 5,540.0 | 37,700 |
2024/02/20 | 5,590.0 | 5,590.0 | 5,520.0 | 5,550.0 | 5,550.0 | 27,000 |
芝浦電子の取引履歴を振り返りませんか?
芝浦電子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。