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) |
|---|---|---|---|---|---|---|
| 2023/09/26 | 6,140.0 | 6,140.0 | 5,900.0 | 5,910.0 | 2,955.0 | 40,300 |
| 2023/09/25 | 6,020.0 | 6,160.0 | 6,020.0 | 6,110.0 | 3,055.0 | 28,900 |
| 2023/09/22 | 6,070.0 | 6,140.0 | 6,000.0 | 6,120.0 | 3,060.0 | 26,900 |
| 2023/09/21 | 6,110.0 | 6,120.0 | 6,010.0 | 6,070.0 | 3,035.0 | 34,000 |
| 2023/09/20 | 6,100.0 | 6,180.0 | 6,090.0 | 6,150.0 | 3,075.0 | 20,600 |
| 2023/09/19 | 6,110.0 | 6,110.0 | 5,990.0 | 6,060.0 | 3,030.0 | 42,800 |
| 2023/09/15 | 6,030.0 | 6,130.0 | 5,990.0 | 6,090.0 | 3,045.0 | 42,700 |
| 2023/09/14 | 5,970.0 | 6,070.0 | 5,960.0 | 6,000.0 | 3,000.0 | 22,000 |
| 2023/09/13 | 6,150.0 | 6,150.0 | 5,950.0 | 5,950.0 | 2,975.0 | 41,700 |
| 2023/09/12 | 6,140.0 | 6,190.0 | 6,080.0 | 6,190.0 | 3,095.0 | 23,700 |
| 2023/09/11 | 6,270.0 | 6,290.0 | 6,110.0 | 6,140.0 | 3,070.0 | 45,700 |
| 2023/09/08 | 6,290.0 | 6,320.0 | 6,200.0 | 6,250.0 | 3,125.0 | 39,200 |
| 2023/09/07 | 6,410.0 | 6,440.0 | 6,380.0 | 6,390.0 | 3,195.0 | 28,600 |
| 2023/09/06 | 6,500.0 | 6,590.0 | 6,420.0 | 6,470.0 | 3,235.0 | 39,600 |
| 2023/09/05 | 6,470.0 | 6,620.0 | 6,450.0 | 6,600.0 | 3,300.0 | 53,300 |
| 2023/09/04 | 6,370.0 | 6,460.0 | 6,370.0 | 6,450.0 | 3,225.0 | 31,300 |
| 2023/09/01 | 6,530.0 | 6,530.0 | 6,380.0 | 6,380.0 | 3,190.0 | 28,600 |
| 2023/08/31 | 6,590.0 | 6,590.0 | 6,510.0 | 6,520.0 | 3,260.0 | 20,200 |
| 2023/08/30 | 6,550.0 | 6,560.0 | 6,470.0 | 6,490.0 | 3,245.0 | 26,300 |
| 2023/08/29 | 6,520.0 | 6,600.0 | 6,500.0 | 6,530.0 | 3,265.0 | 18,600 |
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。
