15,807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) |
|---|---|---|---|---|---|---|
| 2022/07/08 | 9,160.0 | 9,430.0 | 9,130.0 | 9,290.0 | 3,096.6 | 78,300 |
| 2022/07/07 | 9,080.0 | 9,080.0 | 8,730.0 | 8,970.0 | 2,989.9 | 36,300 |
| 2022/07/06 | 8,990.0 | 9,080.0 | 8,810.0 | 8,910.0 | 2,969.9 | 71,000 |
| 2022/07/05 | 9,150.0 | 9,320.0 | 9,050.0 | 9,080.0 | 3,026.6 | 57,400 |
| 2022/07/04 | 9,170.0 | 9,460.0 | 8,990.0 | 9,160.0 | 3,053.3 | 59,300 |
| 2022/07/01 | 9,590.0 | 9,670.0 | 9,190.0 | 9,310.0 | 3,103.3 | 78,100 |
| 2022/06/30 | 9,860.0 | 9,910.0 | 9,480.0 | 9,650.0 | 3,216.6 | 109,800 |
| 2022/06/29 | 9,820.0 | 10,060.0 | 9,800.0 | 10,040.0 | 3,346.6 | 49,200 |
| 2022/06/28 | 9,910.0 | 10,060.0 | 9,820.0 | 10,050.0 | 3,349.9 | 51,300 |
| 2022/06/27 | 10,040.0 | 10,120.0 | 9,830.0 | 9,960.0 | 3,319.9 | 55,300 |
| 2022/06/24 | 9,770.0 | 9,950.0 | 9,710.0 | 9,890.0 | 3,296.6 | 71,700 |
| 2022/06/23 | 9,910.0 | 10,120.0 | 9,710.0 | 9,800.0 | 3,266.6 | 80,800 |
| 2022/06/22 | 10,540.0 | 10,570.0 | 9,910.0 | 10,080.0 | 3,359.9 | 82,900 |
| 2022/06/21 | 10,000.0 | 10,540.0 | 9,910.0 | 10,430.0 | 3,476.6 | 97,700 |
| 2022/06/20 | 10,450.0 | 10,450.0 | 9,690.0 | 9,780.0 | 3,259.9 | 147,500 |
| 2022/06/17 | 10,350.0 | 10,590.0 | 10,220.0 | 10,480.0 | 3,493.2 | 105,200 |
| 2022/06/16 | 11,300.0 | 11,300.0 | 10,810.0 | 10,810.0 | 3,603.2 | 79,600 |
| 2022/06/15 | 11,180.0 | 11,330.0 | 10,950.0 | 11,050.0 | 3,683.2 | 70,800 |
| 2022/06/14 | 10,670.0 | 11,250.0 | 10,580.0 | 11,250.0 | 3,749.9 | 108,800 |
| 2022/06/13 | 10,700.0 | 11,020.0 | 10,620.0 | 10,890.0 | 3,629.9 | 92,900 |
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。
