15,773円
芝浦メカトロニクス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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 10,870.0 | 10,880.0 | 10,540.0 | 10,650.0 | 10,650.0 | 304,300 |
| 2025/07/08 | 10,330.0 | 10,890.0 | 10,210.0 | 10,720.0 | 10,720.0 | 449,300 |
| 2025/07/07 | 10,650.0 | 10,680.0 | 10,200.0 | 10,390.0 | 10,390.0 | 380,800 |
| 2025/07/04 | 10,700.0 | 10,750.0 | 10,480.0 | 10,570.0 | 10,570.0 | 323,200 |
| 2025/07/03 | 10,700.0 | 10,740.0 | 10,430.0 | 10,580.0 | 10,580.0 | 441,900 |
| 2025/07/02 | 10,530.0 | 10,690.0 | 10,400.0 | 10,520.0 | 10,520.0 | 734,000 |
| 2025/07/01 | 10,730.0 | 11,130.0 | 10,680.0 | 11,040.0 | 11,040.0 | 648,700 |
| 2025/06/30 | 11,030.0 | 11,250.0 | 10,780.0 | 10,900.0 | 10,900.0 | 776,400 |
| 2025/06/27 | 10,500.0 | 11,330.0 | 10,450.0 | 10,920.0 | 10,920.0 | 1,175,000 |
| 2025/06/26 | 10,220.0 | 10,440.0 | 10,090.0 | 10,350.0 | 10,350.0 | 597,600 |
| 2025/06/25 | 9,900.0 | 10,080.0 | 9,770.0 | 9,930.0 | 9,930.0 | 496,700 |
| 2025/06/24 | 9,750.0 | 9,870.0 | 9,550.0 | 9,780.0 | 9,780.0 | 501,100 |
| 2025/06/23 | 9,440.0 | 9,510.0 | 9,200.0 | 9,480.0 | 9,480.0 | 484,000 |
| 2025/06/20 | 8,990.0 | 9,700.0 | 8,970.0 | 9,570.0 | 9,570.0 | 1,022,600 |
| 2025/06/19 | 9,220.0 | 9,260.0 | 9,000.0 | 9,000.0 | 9,000.0 | 330,300 |
| 2025/06/18 | 9,150.0 | 9,260.0 | 9,020.0 | 9,160.0 | 9,160.0 | 597,900 |
| 2025/06/17 | 9,180.0 | 9,460.0 | 9,080.0 | 9,360.0 | 9,360.0 | 801,600 |
| 2025/06/16 | 8,560.0 | 9,130.0 | 8,490.0 | 9,120.0 | 9,120.0 | 776,900 |
| 2025/06/13 | 8,680.0 | 8,740.0 | 8,270.0 | 8,510.0 | 8,510.0 | 491,300 |
| 2025/06/12 | 8,490.0 | 8,680.0 | 8,450.0 | 8,660.0 | 8,660.0 | 578,200 |
おすすめ条件でスクリーニングされた銘柄を見る
芝浦メカトロニクスの取引履歴を振り返りませんか？
芝浦メカトロニクス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。
