7,460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) |
|---|---|---|---|---|---|---|
| 2025/10/08 | 7,120.0 | 7,130.0 | 7,120.0 | 7,120.0 | 7,120.0 | 24,500 |
| 2025/10/07 | 7,130.0 | 7,130.0 | 7,120.0 | 7,120.0 | 7,120.0 | 8,200 |
| 2025/10/06 | 7,120.0 | 7,140.0 | 7,120.0 | 7,120.0 | 7,120.0 | 56,800 |
| 2025/10/03 | 7,090.0 | 7,130.0 | 7,080.0 | 7,100.0 | 7,100.0 | 42,300 |
| 2025/10/02 | 7,130.0 | 7,130.0 | 7,090.0 | 7,090.0 | 7,090.0 | 12,700 |
| 2025/10/01 | 7,130.0 | 7,130.0 | 7,120.0 | 7,120.0 | 7,120.0 | 41,900 |
| 2025/09/30 | 7,120.0 | 7,130.0 | 7,120.0 | 7,120.0 | 7,120.0 | 123,600 |
| 2025/09/29 | 7,120.0 | 7,130.0 | 7,120.0 | 7,120.0 | 7,120.0 | 15,300 |
| 2025/09/26 | 7,130.0 | 7,130.0 | 7,110.0 | 7,110.0 | 7,110.0 | 120,400 |
| 2025/09/25 | 7,120.0 | 7,120.0 | 7,110.0 | 7,110.0 | 7,110.0 | 8,000 |
| 2025/09/24 | 7,120.0 | 7,120.0 | 7,110.0 | 7,110.0 | 7,110.0 | 59,400 |
| 2025/09/22 | 7,120.0 | 7,130.0 | 7,120.0 | 7,120.0 | 7,120.0 | 32,700 |
| 2025/09/19 | 7,110.0 | 7,120.0 | 7,100.0 | 7,120.0 | 7,120.0 | 243,900 |
| 2025/09/18 | 7,100.0 | 7,110.0 | 7,100.0 | 7,100.0 | 7,100.0 | 30,300 |
| 2025/09/17 | 7,100.0 | 7,110.0 | 7,100.0 | 7,100.0 | 7,100.0 | 76,000 |
| 2025/09/16 | 7,100.0 | 7,100.0 | 7,080.0 | 7,090.0 | 7,090.0 | 74,800 |
| 2025/09/12 | 7,100.0 | 7,110.0 | 7,080.0 | 7,080.0 | 7,080.0 | 306,400 |
| 2025/09/11 | 7,110.0 | 7,120.0 | 7,110.0 | 7,110.0 | 7,110.0 | 49,400 |
| 2025/09/10 | 7,100.0 | 7,120.0 | 7,090.0 | 7,110.0 | 7,110.0 | 205,400 |
| 2025/09/09 | 7,100.0 | 7,110.0 | 7,100.0 | 7,100.0 | 7,100.0 | 45,000 |
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。
