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) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 5,980.0 | 6,020.0 | 5,980.0 | 6,010.0 | 6,010.0 | 78,700 |
| 2025/06/10 | 5,970.0 | 6,020.0 | 5,950.0 | 5,980.0 | 5,980.0 | 276,000 |
| 2025/06/09 | 6,100.0 | 6,110.0 | 5,910.0 | 5,980.0 | 5,980.0 | 533,900 |
| 2025/06/06 | 6,120.0 | 6,130.0 | 6,100.0 | 6,100.0 | 6,100.0 | 227,600 |
| 2025/06/05 | 6,100.0 | 6,140.0 | 6,100.0 | 6,120.0 | 6,120.0 | 514,100 |
| 2025/06/04 | 6,080.0 | 6,130.0 | 6,060.0 | 6,100.0 | 6,100.0 | 130,100 |
| 2025/06/03 | 6,020.0 | 6,080.0 | 6,020.0 | 6,040.0 | 6,040.0 | 158,900 |
| 2025/06/02 | 5,970.0 | 6,000.0 | 5,960.0 | 5,970.0 | 5,970.0 | 108,300 |
| 2025/05/30 | 5,960.0 | 5,970.0 | 5,940.0 | 5,960.0 | 5,960.0 | 154,200 |
| 2025/05/29 | 5,970.0 | 5,990.0 | 5,950.0 | 5,970.0 | 5,970.0 | 120,800 |
| 2025/05/28 | 5,960.0 | 5,980.0 | 5,960.0 | 5,970.0 | 5,970.0 | 101,700 |
| 2025/05/27 | 5,970.0 | 5,980.0 | 5,930.0 | 5,950.0 | 5,950.0 | 166,000 |
| 2025/05/26 | 5,990.0 | 5,990.0 | 5,960.0 | 5,970.0 | 5,970.0 | 114,700 |
| 2025/05/23 | 5,980.0 | 6,020.0 | 5,980.0 | 5,990.0 | 5,990.0 | 140,900 |
| 2025/05/22 | 6,000.0 | 6,010.0 | 5,980.0 | 5,990.0 | 5,990.0 | 82,600 |
| 2025/05/21 | 5,990.0 | 6,050.0 | 5,970.0 | 5,990.0 | 5,990.0 | 109,000 |
| 2025/05/20 | 6,000.0 | 6,010.0 | 5,960.0 | 5,990.0 | 5,990.0 | 136,400 |
| 2025/05/19 | 6,000.0 | 6,030.0 | 5,980.0 | 6,000.0 | 6,000.0 | 167,200 |
| 2025/05/16 | 6,120.0 | 6,120.0 | 5,950.0 | 5,990.0 | 5,990.0 | 629,600 |
| 2025/05/15 | 6,180.0 | 6,190.0 | 6,080.0 | 6,120.0 | 6,120.0 | 501,500 |
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。
