19,329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) |
|---|---|---|---|---|---|---|
| 2026/01/09 | 20,220.0 | 21,500.0 | 20,100.0 | 21,280.0 | 21,280.0 | 414,300 |
| 2026/01/08 | 21,210.0 | 21,610.0 | 20,350.0 | 20,470.0 | 20,470.0 | 349,300 |
| 2026/01/07 | 21,510.0 | 21,740.0 | 20,780.0 | 20,830.0 | 20,830.0 | 469,700 |
| 2026/01/06 | 20,090.0 | 21,040.0 | 19,950.0 | 20,880.0 | 20,880.0 | 624,400 |
| 2026/01/05 | 19,570.0 | 19,750.0 | 19,260.0 | 19,370.0 | 19,370.0 | 349,900 |
| 2025/12/30 | 18,570.0 | 19,220.0 | 18,390.0 | 18,940.0 | 18,940.0 | 258,700 |
| 2025/12/29 | 19,630.0 | 19,640.0 | 18,790.0 | 18,870.0 | 18,870.0 | 423,400 |
| 2025/12/26 | 18,680.0 | 19,480.0 | 18,580.0 | 19,450.0 | 19,450.0 | 377,100 |
| 2025/12/25 | 18,520.0 | 19,030.0 | 18,400.0 | 18,610.0 | 18,610.0 | 233,300 |
| 2025/12/24 | 18,490.0 | 18,990.0 | 18,310.0 | 18,660.0 | 18,660.0 | 326,800 |
| 2025/12/23 | 18,190.0 | 18,490.0 | 18,070.0 | 18,280.0 | 18,280.0 | 263,200 |
| 2025/12/22 | 18,190.0 | 18,780.0 | 18,040.0 | 18,300.0 | 18,300.0 | 693,200 |
| 2025/12/19 | 16,720.0 | 16,820.0 | 16,520.0 | 16,790.0 | 16,790.0 | 376,300 |
| 2025/12/18 | 16,730.0 | 17,220.0 | 16,120.0 | 16,570.0 | 16,570.0 | 593,900 |
| 2025/12/17 | 17,150.0 | 17,840.0 | 16,900.0 | 17,800.0 | 17,800.0 | 286,200 |
| 2025/12/16 | 17,500.0 | 17,780.0 | 16,840.0 | 17,130.0 | 17,130.0 | 468,900 |
| 2025/12/15 | 17,370.0 | 17,860.0 | 17,070.0 | 17,790.0 | 17,790.0 | 397,100 |
| 2025/12/12 | 18,180.0 | 18,180.0 | 17,740.0 | 18,170.0 | 18,170.0 | 322,500 |
| 2025/12/11 | 17,590.0 | 18,220.0 | 17,530.0 | 17,910.0 | 17,910.0 | 370,500 |
| 2025/12/10 | 17,810.0 | 18,000.0 | 17,360.0 | 17,380.0 | 17,380.0 | 188,700 |
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。
