15,816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) |
|---|---|---|---|---|---|---|
| 2025/08/20 | 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 |
| 2025/08/12 | 9,710.0 | 10,280.0 | 9,660.0 | 10,150.0 | 10,150.0 | 676,700 |
| 2025/08/08 | 9,620.0 | 9,760.0 | 9,440.0 | 9,600.0 | 9,600.0 | 624,800 |
| 2025/08/07 | 9,760.0 | 10,000.0 | 9,270.0 | 9,320.0 | 9,320.0 | 1,322,700 |
| 2025/08/06 | 10,150.0 | 10,890.0 | 9,890.0 | 10,280.0 | 10,280.0 | 1,030,200 |
| 2025/08/05 | 10,530.0 | 10,570.0 | 10,230.0 | 10,230.0 | 10,230.0 | 424,100 |
| 2025/08/04 | 10,380.0 | 10,600.0 | 10,310.0 | 10,590.0 | 10,590.0 | 310,000 |
| 2025/08/01 | 10,490.0 | 10,670.0 | 10,120.0 | 10,610.0 | 10,610.0 | 606,300 |
| 2025/07/31 | 10,490.0 | 10,830.0 | 10,410.0 | 10,790.0 | 10,790.0 | 511,100 |
| 2025/07/30 | 10,460.0 | 10,500.0 | 10,200.0 | 10,400.0 | 10,400.0 | 323,300 |
| 2025/07/29 | 10,250.0 | 10,360.0 | 10,180.0 | 10,220.0 | 10,220.0 | 209,400 |
| 2025/07/28 | 10,750.0 | 10,760.0 | 10,140.0 | 10,260.0 | 10,260.0 | 636,100 |
| 2025/07/25 | 10,400.0 | 10,840.0 | 10,380.0 | 10,810.0 | 10,810.0 | 767,000 |
| 2025/07/24 | 10,760.0 | 10,760.0 | 10,300.0 | 10,300.0 | 10,300.0 | 620,000 |
| 2025/07/23 | 10,770.0 | 10,840.0 | 10,490.0 | 10,640.0 | 10,640.0 | 383,700 |
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。
