7,280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) |
|---|---|---|---|---|---|---|
| 2018/02/06 | 5,480.0 | 5,710.0 | 5,190.0 | 5,460.0 | 2,730.0 | 133,700 |
| 2018/02/05 | 6,000.0 | 6,140.0 | 5,980.0 | 6,080.0 | 3,040.0 | 53,500 |
| 2018/02/02 | 6,290.0 | 6,290.0 | 6,150.0 | 6,230.0 | 3,115.0 | 23,800 |
| 2018/02/01 | 6,260.0 | 6,330.0 | 6,100.0 | 6,190.0 | 3,095.0 | 45,100 |
| 2018/01/31 | 6,100.0 | 6,310.0 | 6,040.0 | 6,160.0 | 3,080.0 | 56,400 |
| 2018/01/30 | 6,330.0 | 6,370.0 | 6,080.0 | 6,100.0 | 3,050.0 | 85,800 |
| 2018/01/29 | 6,590.0 | 6,590.0 | 6,260.0 | 6,390.0 | 3,195.0 | 126,300 |
| 2018/01/26 | 6,230.0 | 6,540.0 | 6,230.0 | 6,490.0 | 3,245.0 | 156,200 |
| 2018/01/25 | 5,830.0 | 6,280.0 | 5,830.0 | 6,160.0 | 3,080.0 | 187,100 |
| 2018/01/24 | 5,830.0 | 5,830.0 | 5,750.0 | 5,780.0 | 2,890.0 | 26,900 |
| 2018/01/23 | 5,760.0 | 5,830.0 | 5,680.0 | 5,820.0 | 2,910.0 | 41,200 |
| 2018/01/22 | 5,690.0 | 5,800.0 | 5,590.0 | 5,770.0 | 2,885.0 | 34,000 |
| 2018/01/19 | 5,550.0 | 5,660.0 | 5,550.0 | 5,650.0 | 2,825.0 | 16,400 |
| 2018/01/18 | 5,700.0 | 5,770.0 | 5,530.0 | 5,560.0 | 2,780.0 | 24,100 |
| 2018/01/17 | 5,620.0 | 5,700.0 | 5,570.0 | 5,650.0 | 2,825.0 | 26,800 |
| 2018/01/16 | 5,730.0 | 5,830.0 | 5,640.0 | 5,670.0 | 2,835.0 | 32,600 |
| 2018/01/15 | 5,770.0 | 5,950.0 | 5,710.0 | 5,730.0 | 2,865.0 | 50,100 |
| 2018/01/12 | 5,620.0 | 5,780.0 | 5,600.0 | 5,770.0 | 2,885.0 | 62,100 |
| 2018/01/11 | 5,470.0 | 5,590.0 | 5,430.0 | 5,580.0 | 2,790.0 | 30,600 |
| 2018/01/10 | 5,520.0 | 5,550.0 | 5,420.0 | 5,500.0 | 2,750.0 | 49,800 |
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。
