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) |
|---|---|---|---|---|---|---|
| 2024/06/21 | 6,660.0 | 6,680.0 | 6,490.0 | 6,530.0 | 3,265.0 | 23,300 |
| 2024/06/20 | 6,570.0 | 6,660.0 | 6,560.0 | 6,650.0 | 3,325.0 | 45,200 |
| 2024/06/19 | 6,590.0 | 6,590.0 | 6,510.0 | 6,570.0 | 3,285.0 | 22,100 |
| 2024/06/18 | 6,500.0 | 6,570.0 | 6,500.0 | 6,550.0 | 3,275.0 | 19,900 |
| 2024/06/17 | 6,460.0 | 6,490.0 | 6,370.0 | 6,450.0 | 3,225.0 | 15,200 |
| 2024/06/14 | 6,450.0 | 6,490.0 | 6,420.0 | 6,460.0 | 3,230.0 | 25,500 |
| 2024/06/13 | 6,550.0 | 6,550.0 | 6,480.0 | 6,500.0 | 3,250.0 | 13,000 |
| 2024/06/12 | 6,440.0 | 6,580.0 | 6,440.0 | 6,490.0 | 3,245.0 | 25,200 |
| 2024/06/11 | 6,370.0 | 6,520.0 | 6,350.0 | 6,440.0 | 3,220.0 | 40,200 |
| 2024/06/10 | 6,250.0 | 6,390.0 | 6,220.0 | 6,350.0 | 3,175.0 | 19,100 |
| 2024/06/07 | 6,250.0 | 6,260.0 | 6,160.0 | 6,210.0 | 3,105.0 | 22,200 |
| 2024/06/06 | 6,240.0 | 6,330.0 | 6,190.0 | 6,210.0 | 3,105.0 | 35,800 |
| 2024/06/05 | 6,340.0 | 6,350.0 | 6,210.0 | 6,230.0 | 3,115.0 | 24,300 |
| 2024/06/04 | 6,260.0 | 6,330.0 | 6,180.0 | 6,320.0 | 3,160.0 | 25,000 |
| 2024/06/03 | 6,320.0 | 6,320.0 | 6,240.0 | 6,270.0 | 3,135.0 | 22,400 |
| 2024/05/31 | 6,220.0 | 6,300.0 | 6,190.0 | 6,300.0 | 3,150.0 | 17,500 |
| 2024/05/30 | 6,240.0 | 6,260.0 | 6,180.0 | 6,220.0 | 3,110.0 | 34,100 |
| 2024/05/29 | 6,380.0 | 6,450.0 | 6,280.0 | 6,320.0 | 3,160.0 | 29,000 |
| 2024/05/28 | 6,370.0 | 6,420.0 | 6,330.0 | 6,360.0 | 3,180.0 | 19,600 |
| 2024/05/27 | 6,300.0 | 6,340.0 | 6,240.0 | 6,340.0 | 3,170.0 | 30,800 |
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。
