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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 11,230.0 | 11,520.0 | 11,160.0 | 11,350.0 | 3,783.2 | 66,100 |
| 2023/02/02 | 11,210.0 | 11,410.0 | 11,160.0 | 11,230.0 | 3,743.2 | 72,200 |
| 2023/02/01 | 10,960.0 | 11,150.0 | 10,900.0 | 11,070.0 | 3,689.9 | 43,100 |
| 2023/01/31 | 10,800.0 | 10,930.0 | 10,750.0 | 10,810.0 | 3,603.2 | 29,600 |
| 2023/01/30 | 10,760.0 | 10,890.0 | 10,710.0 | 10,850.0 | 3,616.6 | 31,900 |
| 2023/01/27 | 11,010.0 | 11,150.0 | 10,880.0 | 11,020.0 | 3,673.2 | 28,500 |
| 2023/01/26 | 11,240.0 | 11,240.0 | 10,940.0 | 11,050.0 | 3,683.2 | 30,200 |
| 2023/01/25 | 11,080.0 | 11,260.0 | 11,050.0 | 11,180.0 | 3,726.6 | 42,800 |
| 2023/01/24 | 11,150.0 | 11,360.0 | 11,150.0 | 11,220.0 | 3,739.9 | 86,300 |
| 2023/01/23 | 10,950.0 | 10,970.0 | 10,860.0 | 10,910.0 | 3,636.6 | 28,700 |
| 2023/01/20 | 10,520.0 | 10,800.0 | 10,490.0 | 10,770.0 | 3,589.9 | 32,300 |
| 2023/01/19 | 10,600.0 | 10,730.0 | 10,520.0 | 10,600.0 | 3,533.2 | 19,500 |
| 2023/01/18 | 10,500.0 | 10,870.0 | 10,400.0 | 10,780.0 | 3,593.2 | 34,500 |
| 2023/01/17 | 10,420.0 | 10,680.0 | 10,420.0 | 10,590.0 | 3,529.9 | 25,100 |
| 2023/01/16 | 10,530.0 | 10,580.0 | 10,270.0 | 10,420.0 | 3,473.2 | 41,000 |
| 2023/01/13 | 10,600.0 | 10,980.0 | 10,550.0 | 10,650.0 | 3,549.9 | 41,400 |
| 2023/01/12 | 10,990.0 | 11,030.0 | 10,630.0 | 10,640.0 | 3,546.6 | 46,300 |
| 2023/01/11 | 10,650.0 | 10,890.0 | 10,650.0 | 10,860.0 | 3,619.9 | 54,800 |
| 2023/01/10 | 10,500.0 | 10,550.0 | 10,350.0 | 10,410.0 | 3,469.9 | 38,800 |
| 2023/01/06 | 9,750.0 | 10,210.0 | 9,720.0 | 10,140.0 | 3,379.9 | 70,000 |
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。
