15,773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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 14,810.0 | 15,100.0 | 14,600.0 | 14,800.0 | 14,800.0 | 557,400 |
| 2025/10/06 | 14,500.0 | 14,880.0 | 14,370.0 | 14,550.0 | 14,550.0 | 575,700 |
| 2025/10/03 | 14,020.0 | 14,330.0 | 13,790.0 | 14,110.0 | 14,110.0 | 473,700 |
| 2025/10/02 | 13,850.0 | 14,250.0 | 13,640.0 | 14,020.0 | 14,020.0 | 786,000 |
| 2025/10/01 | 13,080.0 | 13,630.0 | 13,020.0 | 13,030.0 | 13,030.0 | 754,000 |
| 2025/09/30 | 12,820.0 | 13,390.0 | 12,710.0 | 13,080.0 | 13,080.0 | 559,500 |
| 2025/09/29 | 12,340.0 | 12,750.0 | 12,300.0 | 12,700.0 | 12,700.0 | 278,800 |
| 2025/09/26 | 12,950.0 | 12,970.0 | 12,290.0 | 12,340.0 | 12,340.0 | 510,800 |
| 2025/09/25 | 13,220.0 | 13,290.0 | 12,930.0 | 13,050.0 | 13,050.0 | 407,500 |
| 2025/09/24 | 12,080.0 | 13,240.0 | 12,070.0 | 13,220.0 | 13,220.0 | 921,000 |
| 2025/09/22 | 12,240.0 | 12,470.0 | 12,040.0 | 12,200.0 | 12,200.0 | 439,700 |
| 2025/09/19 | 12,520.0 | 12,530.0 | 11,910.0 | 12,290.0 | 12,290.0 | 739,700 |
| 2025/09/18 | 11,300.0 | 12,270.0 | 11,250.0 | 12,100.0 | 12,100.0 | 741,700 |
| 2025/09/17 | 11,380.0 | 11,570.0 | 11,190.0 | 11,190.0 | 11,190.0 | 304,200 |
| 2025/09/16 | 11,600.0 | 11,820.0 | 11,290.0 | 11,530.0 | 11,530.0 | 405,300 |
| 2025/09/12 | 11,550.0 | 11,740.0 | 11,360.0 | 11,460.0 | 11,460.0 | 339,700 |
| 2025/09/11 | 11,480.0 | 11,650.0 | 11,320.0 | 11,460.0 | 11,460.0 | 461,900 |
| 2025/09/10 | 11,550.0 | 11,720.0 | 11,160.0 | 11,350.0 | 11,350.0 | 440,000 |
| 2025/09/09 | 10,520.0 | 11,400.0 | 10,470.0 | 11,280.0 | 11,280.0 | 961,000 |
| 2025/09/08 | 10,560.0 | 10,580.0 | 10,290.0 | 10,380.0 | 10,380.0 | 344,600 |
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。
