7,217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) |
|---|---|---|---|---|---|---|
| 2021/10/19 | 6,250.0 | 6,520.0 | 6,210.0 | 6,450.0 | 3,225.0 | 67,300 |
| 2021/10/18 | 6,190.0 | 6,290.0 | 6,050.0 | 6,250.0 | 3,125.0 | 69,600 |
| 2021/10/15 | 5,930.0 | 6,140.0 | 5,850.0 | 6,140.0 | 3,070.0 | 95,800 |
| 2021/10/14 | 5,710.0 | 5,850.0 | 5,710.0 | 5,830.0 | 2,915.0 | 55,000 |
| 2021/10/13 | 5,630.0 | 5,690.0 | 5,510.0 | 5,650.0 | 2,825.0 | 54,800 |
| 2021/10/12 | 5,760.0 | 5,760.0 | 5,620.0 | 5,700.0 | 2,850.0 | 38,100 |
| 2021/10/11 | 5,800.0 | 5,810.0 | 5,610.0 | 5,810.0 | 2,905.0 | 74,800 |
| 2021/10/08 | 5,740.0 | 6,010.0 | 5,680.0 | 5,840.0 | 2,920.0 | 79,200 |
| 2021/10/07 | 5,640.0 | 5,800.0 | 5,580.0 | 5,580.0 | 2,790.0 | 48,100 |
| 2021/10/06 | 5,680.0 | 5,840.0 | 5,520.0 | 5,620.0 | 2,810.0 | 82,300 |
| 2021/10/05 | 5,630.0 | 5,720.0 | 5,380.0 | 5,580.0 | 2,790.0 | 106,000 |
| 2021/10/04 | 6,160.0 | 6,190.0 | 5,660.0 | 5,770.0 | 2,885.0 | 128,800 |
| 2021/10/01 | 6,180.0 | 6,330.0 | 6,040.0 | 6,150.0 | 3,075.0 | 68,600 |
| 2021/09/30 | 6,480.0 | 6,510.0 | 6,030.0 | 6,180.0 | 3,090.0 | 104,700 |
| 2021/09/29 | 6,200.0 | 6,600.0 | 6,140.0 | 6,540.0 | 3,270.0 | 133,900 |
| 2021/09/28 | 6,410.0 | 6,490.0 | 6,330.0 | 6,340.0 | 3,170.0 | 48,900 |
| 2021/09/27 | 6,480.0 | 6,730.0 | 6,420.0 | 6,510.0 | 3,255.0 | 90,700 |
| 2021/09/24 | 6,500.0 | 6,580.0 | 6,380.0 | 6,470.0 | 3,235.0 | 123,900 |
| 2021/09/22 | 6,100.0 | 6,270.0 | 6,090.0 | 6,210.0 | 3,105.0 | 89,400 |
| 2021/09/21 | 6,010.0 | 6,220.0 | 6,000.0 | 6,120.0 | 3,060.0 | 89,100 |
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。
