15,820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) |
|---|---|---|---|---|---|---|
| 2025/10/20 | 18,480.0 | 18,680.0 | 17,750.0 | 18,120.0 | 18,120.0 | 946,900 |
| 2025/10/17 | 18,500.0 | 18,830.0 | 17,960.0 | 18,230.0 | 18,230.0 | 1,121,500 |
| 2025/10/16 | 17,870.0 | 19,090.0 | 17,520.0 | 19,060.0 | 19,060.0 | 1,658,700 |
| 2025/10/15 | 15,880.0 | 17,530.0 | 15,780.0 | 17,470.0 | 17,470.0 | 1,143,500 |
| 2025/10/14 | 17,020.0 | 17,600.0 | 15,880.0 | 15,900.0 | 15,900.0 | 1,286,800 |
| 2025/10/10 | 16,060.0 | 17,440.0 | 16,020.0 | 17,340.0 | 17,340.0 | 1,366,000 |
| 2025/10/09 | 15,300.0 | 17,280.0 | 15,250.0 | 16,740.0 | 16,740.0 | 1,501,800 |
| 2025/10/08 | 14,200.0 | 15,050.0 | 14,110.0 | 14,910.0 | 14,910.0 | 411,500 |
| 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 |
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。
