24,370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) |
|---|---|---|---|---|---|---|
| 2026/02/13 | 25,250.0 | 26,260.0 | 24,720.0 | 25,510.0 | 25,510.0 | 447,300 |
| 2026/02/12 | 25,790.0 | 26,180.0 | 24,800.0 | 25,630.0 | 25,630.0 | 408,800 |
| 2026/02/10 | 26,990.0 | 26,990.0 | 24,940.0 | 25,190.0 | 25,190.0 | 648,800 |
| 2026/02/09 | 26,690.0 | 27,250.0 | 25,830.0 | 26,600.0 | 26,600.0 | 596,800 |
| 2026/02/06 | 25,980.0 | 26,980.0 | 25,190.0 | 25,370.0 | 25,370.0 | 1,247,700 |
| 2026/02/05 | 23,000.0 | 27,980.0 | 22,560.0 | 27,980.0 | 27,980.0 | 494,000 |
| 2026/02/04 | 23,790.0 | 24,070.0 | 23,310.0 | 23,530.0 | 23,530.0 | 435,100 |
| 2026/02/03 | 23,480.0 | 24,030.0 | 23,010.0 | 24,010.0 | 24,010.0 | 459,400 |
| 2026/02/02 | 23,180.0 | 24,030.0 | 22,200.0 | 22,370.0 | 22,370.0 | 512,000 |
| 2026/01/30 | 23,790.0 | 23,930.0 | 23,080.0 | 23,420.0 | 23,420.0 | 484,300 |
| 2026/01/29 | 25,550.0 | 25,550.0 | 23,420.0 | 23,810.0 | 23,810.0 | 778,800 |
| 2026/01/28 | 26,970.0 | 26,990.0 | 24,550.0 | 25,050.0 | 25,050.0 | 762,000 |
| 2026/01/27 | 26,600.0 | 26,790.0 | 25,770.0 | 26,510.0 | 26,510.0 | 410,800 |
| 2026/01/26 | 27,600.0 | 27,890.0 | 26,350.0 | 26,550.0 | 26,550.0 | 522,400 |
| 2026/01/23 | 27,700.0 | 28,620.0 | 27,160.0 | 27,870.0 | 27,870.0 | 665,000 |
| 2026/01/22 | 26,590.0 | 28,000.0 | 25,900.0 | 27,660.0 | 27,660.0 | 727,200 |
| 2026/01/21 | 24,470.0 | 26,390.0 | 24,410.0 | 25,760.0 | 25,760.0 | 587,500 |
| 2026/01/20 | 25,320.0 | 25,490.0 | 24,500.0 | 24,970.0 | 24,970.0 | 559,900 |
| 2026/01/19 | 24,170.0 | 24,820.0 | 23,680.0 | 24,820.0 | 24,820.0 | 364,200 |
| 2026/01/16 | 24,560.0 | 24,620.0 | 23,420.0 | 24,150.0 | 24,150.0 | 522,900 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
