7,438円
芝浦電子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) |
|---|---|---|---|---|---|---|
| 2023/12/22 | 5,310.0 | 5,320.0 | 5,230.0 | 5,280.0 | 2,640.0 | 41,000 |
| 2023/12/21 | 5,350.0 | 5,410.0 | 5,310.0 | 5,370.0 | 2,685.0 | 29,500 |
| 2023/12/20 | 5,430.0 | 5,480.0 | 5,390.0 | 5,420.0 | 2,710.0 | 35,600 |
| 2023/12/19 | 5,310.0 | 5,430.0 | 5,270.0 | 5,390.0 | 2,695.0 | 35,100 |
| 2023/12/18 | 5,490.0 | 5,490.0 | 5,360.0 | 5,400.0 | 2,700.0 | 26,400 |
| 2023/12/15 | 5,550.0 | 5,580.0 | 5,490.0 | 5,520.0 | 2,760.0 | 25,400 |
| 2023/12/14 | 5,640.0 | 5,650.0 | 5,460.0 | 5,470.0 | 2,735.0 | 21,500 |
| 2023/12/13 | 5,480.0 | 5,610.0 | 5,480.0 | 5,610.0 | 2,805.0 | 23,400 |
| 2023/12/12 | 5,520.0 | 5,580.0 | 5,470.0 | 5,470.0 | 2,735.0 | 28,400 |
| 2023/12/11 | 5,500.0 | 5,570.0 | 5,450.0 | 5,540.0 | 2,770.0 | 29,700 |
| 2023/12/08 | 5,580.0 | 5,610.0 | 5,470.0 | 5,480.0 | 2,740.0 | 27,200 |
| 2023/12/07 | 5,770.0 | 5,770.0 | 5,590.0 | 5,640.0 | 2,820.0 | 19,900 |
| 2023/12/06 | 5,730.0 | 5,830.0 | 5,730.0 | 5,830.0 | 2,915.0 | 16,400 |
| 2023/12/05 | 5,800.0 | 5,860.0 | 5,740.0 | 5,740.0 | 2,870.0 | 22,900 |
| 2023/12/04 | 5,870.0 | 5,870.0 | 5,810.0 | 5,850.0 | 2,925.0 | 12,000 |
| 2023/12/01 | 5,920.0 | 5,920.0 | 5,820.0 | 5,830.0 | 2,915.0 | 16,200 |
| 2023/11/30 | 5,930.0 | 5,980.0 | 5,910.0 | 5,950.0 | 2,975.0 | 8,100 |
| 2023/11/29 | 5,950.0 | 5,980.0 | 5,910.0 | 5,920.0 | 2,960.0 | 9,600 |
| 2023/11/28 | 5,970.0 | 6,020.0 | 5,860.0 | 5,910.0 | 2,955.0 | 19,000 |
| 2023/11/27 | 6,000.0 | 6,050.0 | 5,950.0 | 6,000.0 | 3,000.0 | 21,200 |
おすすめ条件でスクリーニングされた銘柄を見る
芝浦電子の取引履歴を振り返りませんか？
芝浦電子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。
