15,808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) |
|---|---|---|---|---|---|---|
| 2023/09/27 | 20,150.0 | 20,970.0 | 20,100.0 | 20,590.0 | 6,863.2 | 153,100 |
| 2023/09/26 | 21,270.0 | 21,270.0 | 20,120.0 | 20,200.0 | 6,733.2 | 131,500 |
| 2023/09/25 | 20,360.0 | 21,270.0 | 20,310.0 | 21,270.0 | 7,089.9 | 160,300 |
| 2023/09/22 | 20,270.0 | 20,590.0 | 19,740.0 | 20,380.0 | 6,793.2 | 291,000 |
| 2023/09/21 | 20,500.0 | 20,660.0 | 20,140.0 | 20,660.0 | 6,886.5 | 306,600 |
| 2023/09/20 | 20,860.0 | 21,420.0 | 20,500.0 | 21,310.0 | 7,103.2 | 197,400 |
| 2023/09/19 | 21,830.0 | 21,830.0 | 20,850.0 | 21,100.0 | 7,033.2 | 207,600 |
| 2023/09/15 | 22,620.0 | 22,680.0 | 21,750.0 | 22,250.0 | 7,416.5 | 197,500 |
| 2023/09/14 | 21,750.0 | 22,440.0 | 21,500.0 | 22,330.0 | 7,443.2 | 186,000 |
| 2023/09/13 | 21,250.0 | 21,550.0 | 21,080.0 | 21,270.0 | 7,089.9 | 111,600 |
| 2023/09/12 | 22,050.0 | 22,050.0 | 21,450.0 | 21,540.0 | 7,179.9 | 191,500 |
| 2023/09/11 | 23,000.0 | 23,230.0 | 21,210.0 | 21,870.0 | 7,289.9 | 567,400 |
| 2023/09/08 | 23,450.0 | 23,650.0 | 23,000.0 | 23,450.0 | 7,816.5 | 186,900 |
| 2023/09/07 | 23,960.0 | 24,140.0 | 23,550.0 | 23,560.0 | 7,853.2 | 288,300 |
| 2023/09/06 | 24,000.0 | 24,770.0 | 23,640.0 | 24,460.0 | 8,153.2 | 371,400 |
| 2023/09/05 | 23,560.0 | 24,510.0 | 23,220.0 | 24,110.0 | 8,036.5 | 557,100 |
| 2023/09/04 | 24,920.0 | 25,170.0 | 24,360.0 | 24,370.0 | 8,123.2 | 187,300 |
| 2023/09/01 | 25,990.0 | 26,080.0 | 24,870.0 | 24,920.0 | 8,306.5 | 217,800 |
| 2023/08/31 | 26,590.0 | 26,590.0 | 25,390.0 | 25,710.0 | 8,569.9 | 327,600 |
| 2023/08/30 | 24,830.0 | 28,070.0 | 24,780.0 | 26,780.0 | 8,926.5 | 829,000 |
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。
