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) |
|---|---|---|---|---|---|---|
| 2023/06/30 | 21,510.0 | 22,520.0 | 21,510.0 | 22,230.0 | 7,409.9 | 345,800 |
| 2023/06/29 | 21,240.0 | 22,280.0 | 21,120.0 | 21,740.0 | 7,246.5 | 340,500 |
| 2023/06/28 | 21,500.0 | 21,520.0 | 20,560.0 | 21,240.0 | 7,079.9 | 382,400 |
| 2023/06/27 | 21,220.0 | 21,320.0 | 20,290.0 | 20,860.0 | 6,953.2 | 398,600 |
| 2023/06/26 | 21,520.0 | 21,850.0 | 21,190.0 | 21,410.0 | 7,136.5 | 301,300 |
| 2023/06/23 | 23,200.0 | 23,740.0 | 21,360.0 | 22,010.0 | 7,336.5 | 645,200 |
| 2023/06/22 | 23,130.0 | 23,670.0 | 22,260.0 | 22,460.0 | 7,486.5 | 479,800 |
| 2023/06/21 | 23,230.0 | 24,290.0 | 23,130.0 | 23,910.0 | 7,969.9 | 429,400 |
| 2023/06/20 | 22,840.0 | 23,670.0 | 22,810.0 | 23,450.0 | 7,816.5 | 389,400 |
| 2023/06/19 | 22,570.0 | 23,900.0 | 22,430.0 | 23,260.0 | 7,753.2 | 619,600 |
| 2023/06/16 | 21,110.0 | 22,850.0 | 20,760.0 | 22,830.0 | 7,609.9 | 664,700 |
| 2023/06/15 | 20,220.0 | 21,500.0 | 20,010.0 | 21,110.0 | 7,036.5 | 509,400 |
| 2023/06/14 | 20,800.0 | 20,870.0 | 19,500.0 | 20,410.0 | 6,803.2 | 500,000 |
| 2023/06/13 | 19,730.0 | 20,930.0 | 19,420.0 | 20,300.0 | 6,766.5 | 738,100 |
| 2023/06/12 | 17,810.0 | 19,460.0 | 17,700.0 | 19,440.0 | 6,479.9 | 518,900 |
| 2023/06/09 | 17,250.0 | 17,930.0 | 16,940.0 | 17,650.0 | 5,883.2 | 290,600 |
| 2023/06/08 | 17,190.0 | 17,690.0 | 16,820.0 | 17,000.0 | 5,666.6 | 290,800 |
| 2023/06/07 | 17,960.0 | 18,200.0 | 17,110.0 | 17,400.0 | 5,799.9 | 403,600 |
| 2023/06/06 | 17,470.0 | 18,280.0 | 17,400.0 | 18,240.0 | 6,079.9 | 284,300 |
| 2023/06/05 | 17,440.0 | 18,100.0 | 17,250.0 | 17,850.0 | 5,949.9 | 346,400 |
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。
