7,460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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 7,100.0 | 7,110.0 | 7,100.0 | 7,100.0 | 7,100.0 | 54,200 |
| 2025/09/04 | 7,100.0 | 7,110.0 | 7,100.0 | 7,100.0 | 7,100.0 | 200,900 |
| 2025/09/03 | 7,090.0 | 7,110.0 | 7,090.0 | 7,100.0 | 7,100.0 | 563,300 |
| 2025/09/02 | 7,060.0 | 7,080.0 | 7,060.0 | 7,070.0 | 7,070.0 | 89,400 |
| 2025/09/01 | 7,030.0 | 7,080.0 | 7,030.0 | 7,070.0 | 7,070.0 | 200,700 |
| 2025/08/29 | 7,020.0 | 7,080.0 | 7,020.0 | 7,070.0 | 7,070.0 | 524,600 |
| 2025/08/28 | 7,020.0 | 7,070.0 | 7,000.0 | 7,000.0 | 7,000.0 | 800,700 |
| 2025/08/27 | 6,420.0 | 6,590.0 | 6,420.0 | 6,520.0 | 6,520.0 | 458,500 |
| 2025/08/26 | 6,450.0 | 6,480.0 | 6,370.0 | 6,400.0 | 6,400.0 | 686,200 |
| 2025/08/22 | 6,380.0 | 6,420.0 | 6,240.0 | 6,260.0 | 6,260.0 | 780,000 |
| 2025/08/21 | 6,440.0 | 6,510.0 | 6,440.0 | 6,480.0 | 6,480.0 | 124,900 |
| 2025/08/20 | 6,430.0 | 6,470.0 | 6,410.0 | 6,440.0 | 6,440.0 | 333,800 |
| 2025/08/19 | 6,410.0 | 6,430.0 | 6,380.0 | 6,410.0 | 6,410.0 | 211,900 |
| 2025/08/18 | 6,420.0 | 6,460.0 | 6,370.0 | 6,380.0 | 6,380.0 | 401,500 |
| 2025/08/15 | 6,410.0 | 6,480.0 | 6,390.0 | 6,420.0 | 6,420.0 | 816,200 |
| 2025/08/14 | 5,870.0 | 5,930.0 | 5,860.0 | 5,910.0 | 5,910.0 | 67,800 |
| 2025/08/13 | 5,850.0 | 5,880.0 | 5,850.0 | 5,860.0 | 5,860.0 | 37,400 |
| 2025/08/12 | 5,880.0 | 5,890.0 | 5,830.0 | 5,860.0 | 5,860.0 | 80,400 |
| 2025/08/08 | 5,910.0 | 5,930.0 | 5,890.0 | 5,890.0 | 5,890.0 | 71,000 |
| 2025/08/07 | 5,950.0 | 5,970.0 | 5,900.0 | 5,930.0 | 5,930.0 | 99,200 |
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。
