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) |
|---|---|---|---|---|---|---|
| 2022/04/15 | 6,400.0 | 6,480.0 | 6,280.0 | 6,330.0 | 3,165.0 | 60,400 |
| 2022/04/14 | 6,530.0 | 6,770.0 | 6,470.0 | 6,700.0 | 3,350.0 | 50,800 |
| 2022/04/13 | 6,360.0 | 6,570.0 | 6,290.0 | 6,530.0 | 3,265.0 | 63,700 |
| 2022/04/12 | 6,200.0 | 6,230.0 | 6,050.0 | 6,160.0 | 3,080.0 | 53,400 |
| 2022/04/11 | 6,350.0 | 6,360.0 | 6,150.0 | 6,240.0 | 3,120.0 | 47,000 |
| 2022/04/08 | 6,600.0 | 6,730.0 | 6,350.0 | 6,390.0 | 3,195.0 | 48,800 |
| 2022/04/07 | 6,490.0 | 6,640.0 | 6,490.0 | 6,570.0 | 3,285.0 | 90,700 |
| 2022/04/06 | 7,240.0 | 7,240.0 | 7,000.0 | 7,040.0 | 3,520.0 | 42,900 |
| 2022/04/05 | 7,480.0 | 7,490.0 | 7,250.0 | 7,320.0 | 3,660.0 | 48,000 |
| 2022/04/04 | 7,530.0 | 7,600.0 | 7,460.0 | 7,480.0 | 3,740.0 | 32,600 |
| 2022/04/01 | 7,630.0 | 7,830.0 | 7,500.0 | 7,620.0 | 3,810.0 | 48,700 |
| 2022/03/31 | 7,600.0 | 7,680.0 | 7,470.0 | 7,650.0 | 3,825.0 | 48,400 |
| 2022/03/30 | 7,420.0 | 7,640.0 | 7,370.0 | 7,620.0 | 3,810.0 | 41,500 |
| 2022/03/29 | 7,380.0 | 7,500.0 | 7,330.0 | 7,430.0 | 3,715.0 | 20,600 |
| 2022/03/28 | 7,600.0 | 7,710.0 | 7,270.0 | 7,320.0 | 3,660.0 | 74,900 |
| 2022/03/25 | 7,500.0 | 7,700.0 | 7,450.0 | 7,690.0 | 3,845.0 | 70,500 |
| 2022/03/24 | 7,130.0 | 7,400.0 | 7,100.0 | 7,390.0 | 3,695.0 | 36,200 |
| 2022/03/23 | 7,100.0 | 7,330.0 | 7,100.0 | 7,280.0 | 3,640.0 | 65,200 |
| 2022/03/22 | 7,420.0 | 7,420.0 | 7,130.0 | 7,130.0 | 3,565.0 | 35,100 |
| 2022/03/18 | 7,300.0 | 7,480.0 | 7,180.0 | 7,330.0 | 3,665.0 | 59,600 |
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。
