7,247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) |
|---|---|---|---|---|---|---|
| 2024/04/01 | 6,100.0 | 6,200.0 | 6,050.0 | 6,070.0 | 3,035.0 | 21,900 |
| 2024/03/29 | 6,250.0 | 6,250.0 | 6,090.0 | 6,120.0 | 3,060.0 | 37,500 |
| 2024/03/28 | 6,230.0 | 6,300.0 | 6,140.0 | 6,210.0 | 3,105.0 | 33,300 |
| 2024/03/27 | 6,500.0 | 6,520.0 | 6,400.0 | 6,440.0 | 3,220.0 | 52,900 |
| 2024/03/26 | 6,240.0 | 6,320.0 | 6,210.0 | 6,300.0 | 3,150.0 | 17,700 |
| 2024/03/25 | 6,280.0 | 6,330.0 | 6,230.0 | 6,240.0 | 3,120.0 | 27,500 |
| 2024/03/22 | 6,320.0 | 6,320.0 | 6,240.0 | 6,250.0 | 3,125.0 | 17,200 |
| 2024/03/21 | 6,280.0 | 6,290.0 | 6,240.0 | 6,290.0 | 3,145.0 | 19,600 |
| 2024/03/19 | 6,350.0 | 6,370.0 | 6,210.0 | 6,230.0 | 3,115.0 | 29,600 |
| 2024/03/18 | 6,370.0 | 6,370.0 | 6,250.0 | 6,310.0 | 3,155.0 | 34,500 |
| 2024/03/15 | 6,200.0 | 6,300.0 | 6,200.0 | 6,270.0 | 3,135.0 | 34,400 |
| 2024/03/14 | 6,170.0 | 6,240.0 | 6,140.0 | 6,200.0 | 3,100.0 | 28,200 |
| 2024/03/13 | 6,250.0 | 6,280.0 | 6,140.0 | 6,160.0 | 3,080.0 | 36,100 |
| 2024/03/12 | 6,080.0 | 6,160.0 | 6,070.0 | 6,160.0 | 3,080.0 | 34,700 |
| 2024/03/11 | 6,170.0 | 6,230.0 | 6,050.0 | 6,100.0 | 3,050.0 | 49,100 |
| 2024/03/08 | 6,200.0 | 6,340.0 | 6,160.0 | 6,250.0 | 3,125.0 | 46,600 |
| 2024/03/07 | 6,290.0 | 6,320.0 | 6,080.0 | 6,130.0 | 3,065.0 | 66,000 |
| 2024/03/06 | 5,980.0 | 6,150.0 | 5,960.0 | 6,150.0 | 3,075.0 | 60,800 |
| 2024/03/05 | 5,990.0 | 6,030.0 | 5,920.0 | 6,030.0 | 3,015.0 | 42,400 |
| 2024/03/04 | 6,070.0 | 6,070.0 | 5,940.0 | 5,970.0 | 2,985.0 | 59,200 |
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。
