8,639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) |
|---|---|---|---|---|---|---|
| 2024/07/10 | 9,500.0 | 9,600.0 | 9,380.0 | 9,590.0 | 9,590.0 | 328,600 |
| 2024/07/09 | 9,180.0 | 9,620.0 | 9,090.0 | 9,420.0 | 9,420.0 | 641,200 |
| 2024/07/08 | 9,010.0 | 9,140.0 | 8,880.0 | 8,950.0 | 8,950.0 | 290,700 |
| 2024/07/05 | 8,850.0 | 9,160.0 | 8,850.0 | 9,020.0 | 9,020.0 | 351,000 |
| 2024/07/04 | 8,810.0 | 9,120.0 | 8,780.0 | 8,850.0 | 8,850.0 | 429,500 |
| 2024/07/03 | 8,380.0 | 8,710.0 | 8,370.0 | 8,710.0 | 8,710.0 | 400,300 |
| 2024/07/02 | 8,500.0 | 8,560.0 | 8,370.0 | 8,430.0 | 8,430.0 | 280,200 |
| 2024/07/01 | 8,490.0 | 8,600.0 | 8,420.0 | 8,460.0 | 8,460.0 | 239,600 |
| 2024/06/28 | 8,300.0 | 8,600.0 | 8,260.0 | 8,480.0 | 8,480.0 | 441,600 |
| 2024/06/27 | 8,330.0 | 8,410.0 | 8,270.0 | 8,300.0 | 8,300.0 | 179,400 |
| 2024/06/26 | 8,050.0 | 8,440.0 | 8,040.0 | 8,350.0 | 8,350.0 | 525,500 |
| 2024/06/25 | 7,910.0 | 8,000.0 | 7,810.0 | 7,930.0 | 7,930.0 | 370,700 |
| 2024/06/24 | 8,070.0 | 8,190.0 | 8,020.0 | 8,150.0 | 8,150.0 | 243,300 |
| 2024/06/21 | 8,250.0 | 8,290.0 | 8,000.0 | 8,220.0 | 8,220.0 | 487,000 |
| 2024/06/20 | 8,100.0 | 8,370.0 | 7,910.0 | 8,370.0 | 8,370.0 | 375,000 |
| 2024/06/19 | 8,180.0 | 8,420.0 | 8,020.0 | 8,020.0 | 8,020.0 | 496,700 |
| 2024/06/18 | 7,920.0 | 8,200.0 | 7,890.0 | 8,180.0 | 8,180.0 | 694,700 |
| 2024/06/17 | 7,730.0 | 7,930.0 | 7,680.0 | 7,820.0 | 7,820.0 | 319,700 |
| 2024/06/14 | 7,630.0 | 7,970.0 | 7,600.0 | 7,770.0 | 7,770.0 | 400,400 |
| 2024/06/13 | 7,860.0 | 8,040.0 | 7,640.0 | 7,640.0 | 7,640.0 | 857,500 |
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。
