22,197円
芝浦メカトロニクス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) |
|---|---|---|---|---|---|---|
| 2025/11/27 | 16,230.0 | 16,770.0 | 16,100.0 | 16,510.0 | 16,510.0 | 417,500 |
| 2025/11/26 | 15,360.0 | 15,730.0 | 15,300.0 | 15,480.0 | 15,480.0 | 276,700 |
| 2025/11/25 | 15,470.0 | 15,890.0 | 15,040.0 | 15,250.0 | 15,250.0 | 414,700 |
| 2025/11/21 | 15,160.0 | 15,380.0 | 14,780.0 | 14,860.0 | 14,860.0 | 590,400 |
| 2025/11/20 | 16,650.0 | 16,650.0 | 15,560.0 | 15,900.0 | 15,900.0 | 480,000 |
| 2025/11/19 | 15,100.0 | 15,290.0 | 14,400.0 | 15,090.0 | 15,090.0 | 615,600 |
| 2025/11/18 | 16,400.0 | 16,400.0 | 15,400.0 | 15,500.0 | 15,500.0 | 504,600 |
| 2025/11/17 | 16,640.0 | 17,300.0 | 16,540.0 | 16,960.0 | 16,960.0 | 444,400 |
| 2025/11/14 | 16,400.0 | 17,150.0 | 16,170.0 | 16,490.0 | 16,490.0 | 488,100 |
| 2025/11/13 | 16,360.0 | 17,740.0 | 16,200.0 | 17,560.0 | 17,560.0 | 703,500 |
| 2025/11/12 | 15,850.0 | 16,390.0 | 15,360.0 | 16,340.0 | 16,340.0 | 504,300 |
| 2025/11/11 | 17,310.0 | 17,630.0 | 16,240.0 | 16,380.0 | 16,380.0 | 452,300 |
| 2025/11/10 | 16,450.0 | 17,490.0 | 16,440.0 | 17,110.0 | 17,110.0 | 724,500 |
| 2025/11/07 | 17,890.0 | 18,110.0 | 15,780.0 | 16,310.0 | 16,310.0 | 1,318,500 |
| 2025/11/06 | 17,200.0 | 18,600.0 | 16,520.0 | 17,900.0 | 17,900.0 | 1,364,100 |
| 2025/11/05 | 16,450.0 | 16,830.0 | 15,630.0 | 16,830.0 | 16,830.0 | 882,400 |
| 2025/11/04 | 18,230.0 | 18,340.0 | 17,580.0 | 17,710.0 | 17,710.0 | 586,500 |
| 2025/10/31 | 17,020.0 | 18,330.0 | 16,990.0 | 18,270.0 | 18,270.0 | 943,700 |
| 2025/10/30 | 17,100.0 | 17,560.0 | 16,830.0 | 17,240.0 | 17,240.0 | 754,500 |
| 2025/10/29 | 17,350.0 | 17,490.0 | 16,970.0 | 17,270.0 | 17,270.0 | 444,300 |
おすすめ条件でスクリーニングされた銘柄を見る
芝浦メカトロニクスの取引履歴を振り返りませんか？
芝浦メカトロニクス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。
