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) |
|---|---|---|---|---|---|---|
| 2023/06/29 | 6,480.0 | 6,530.0 | 6,420.0 | 6,480.0 | 3,240.0 | 22,100 |
| 2023/06/28 | 6,410.0 | 6,520.0 | 6,360.0 | 6,520.0 | 3,260.0 | 58,600 |
| 2023/06/27 | 6,350.0 | 6,390.0 | 6,270.0 | 6,350.0 | 3,175.0 | 32,000 |
| 2023/06/26 | 6,350.0 | 6,560.0 | 6,250.0 | 6,450.0 | 3,225.0 | 49,000 |
| 2023/06/23 | 6,400.0 | 6,470.0 | 6,260.0 | 6,350.0 | 3,175.0 | 33,100 |
| 2023/06/22 | 6,440.0 | 6,460.0 | 6,350.0 | 6,350.0 | 3,175.0 | 28,300 |
| 2023/06/21 | 6,210.0 | 6,470.0 | 6,160.0 | 6,470.0 | 3,235.0 | 43,300 |
| 2023/06/20 | 6,280.0 | 6,310.0 | 6,150.0 | 6,270.0 | 3,135.0 | 16,800 |
| 2023/06/19 | 6,110.0 | 6,350.0 | 6,080.0 | 6,280.0 | 3,140.0 | 52,700 |
| 2023/06/16 | 6,300.0 | 6,420.0 | 6,070.0 | 6,200.0 | 3,100.0 | 67,900 |
| 2023/06/15 | 5,850.0 | 6,420.0 | 5,850.0 | 6,350.0 | 3,175.0 | 134,900 |
| 2023/06/14 | 5,810.0 | 5,830.0 | 5,740.0 | 5,820.0 | 2,910.0 | 33,900 |
| 2023/06/13 | 5,820.0 | 5,850.0 | 5,740.0 | 5,740.0 | 2,870.0 | 41,300 |
| 2023/06/12 | 5,740.0 | 5,820.0 | 5,670.0 | 5,790.0 | 2,895.0 | 23,200 |
| 2023/06/09 | 5,640.0 | 5,740.0 | 5,640.0 | 5,710.0 | 2,855.0 | 24,400 |
| 2023/06/08 | 5,870.0 | 5,910.0 | 5,630.0 | 5,670.0 | 2,835.0 | 42,900 |
| 2023/06/07 | 5,900.0 | 5,970.0 | 5,840.0 | 5,870.0 | 2,935.0 | 31,200 |
| 2023/06/06 | 5,970.0 | 5,970.0 | 5,870.0 | 5,870.0 | 2,935.0 | 19,400 |
| 2023/06/05 | 5,880.0 | 5,970.0 | 5,830.0 | 5,960.0 | 2,980.0 | 28,100 |
| 2023/06/02 | 5,860.0 | 5,880.0 | 5,790.0 | 5,830.0 | 2,915.0 | 23,000 |
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。
