15,784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) |
|---|---|---|---|---|---|---|
| 2025/09/09 | 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 |
| 2025/09/05 | 10,110.0 | 10,430.0 | 10,100.0 | 10,300.0 | 10,300.0 | 361,800 |
| 2025/09/04 | 9,960.0 | 10,170.0 | 9,930.0 | 9,980.0 | 9,980.0 | 251,400 |
| 2025/09/03 | 10,340.0 | 10,450.0 | 10,100.0 | 10,100.0 | 10,100.0 | 347,100 |
| 2025/09/02 | 10,460.0 | 10,720.0 | 10,310.0 | 10,490.0 | 10,490.0 | 280,000 |
| 2025/09/01 | 10,660.0 | 10,690.0 | 10,150.0 | 10,450.0 | 10,450.0 | 567,100 |
| 2025/08/29 | 10,790.0 | 11,140.0 | 10,450.0 | 11,110.0 | 11,110.0 | 651,100 |
| 2025/08/28 | 9,830.0 | 10,860.0 | 9,730.0 | 10,750.0 | 10,750.0 | 1,052,700 |
| 2025/08/27 | 10,000.0 | 10,050.0 | 9,770.0 | 9,920.0 | 9,920.0 | 312,600 |
| 2025/08/26 | 9,600.0 | 9,960.0 | 9,600.0 | 9,850.0 | 9,850.0 | 492,000 |
| 2025/08/25 | 9,590.0 | 9,720.0 | 9,520.0 | 9,520.0 | 9,520.0 | 401,400 |
| 2025/08/22 | 9,450.0 | 9,630.0 | 9,350.0 | 9,350.0 | 9,350.0 | 250,300 |
| 2025/08/21 | 9,330.0 | 9,540.0 | 9,320.0 | 9,450.0 | 9,450.0 | 217,000 |
| 2025/08/20 | 9,500.0 | 9,600.0 | 9,380.0 | 9,450.0 | 9,450.0 | 353,800 |
| 2025/08/19 | 9,820.0 | 9,820.0 | 9,590.0 | 9,630.0 | 9,630.0 | 224,500 |
| 2025/08/18 | 9,760.0 | 9,830.0 | 9,620.0 | 9,720.0 | 9,720.0 | 241,200 |
| 2025/08/15 | 9,750.0 | 9,870.0 | 9,610.0 | 9,760.0 | 9,760.0 | 256,200 |
| 2025/08/14 | 9,980.0 | 10,020.0 | 9,770.0 | 9,790.0 | 9,790.0 | 270,600 |
| 2025/08/13 | 10,300.0 | 10,430.0 | 9,980.0 | 10,030.0 | 10,030.0 | 483,000 |
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。
