7,597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) |
|---|---|---|---|---|---|---|
| 2025/08/13 | 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 |
| 2025/08/06 | 5,990.0 | 6,000.0 | 5,950.0 | 5,970.0 | 5,970.0 | 104,500 |
| 2025/08/05 | 6,040.0 | 6,040.0 | 6,000.0 | 6,000.0 | 6,000.0 | 34,700 |
| 2025/08/04 | 6,030.0 | 6,050.0 | 5,970.0 | 6,020.0 | 6,020.0 | 161,900 |
| 2025/08/01 | 6,050.0 | 6,090.0 | 6,040.0 | 6,070.0 | 6,070.0 | 44,000 |
| 2025/07/31 | 6,040.0 | 6,090.0 | 6,030.0 | 6,070.0 | 6,070.0 | 113,100 |
| 2025/07/30 | 6,060.0 | 6,070.0 | 6,040.0 | 6,040.0 | 6,040.0 | 24,900 |
| 2025/07/29 | 6,060.0 | 6,080.0 | 6,000.0 | 6,070.0 | 6,070.0 | 151,400 |
| 2025/07/28 | 6,080.0 | 6,080.0 | 6,050.0 | 6,070.0 | 6,070.0 | 24,600 |
| 2025/07/25 | 6,030.0 | 6,090.0 | 6,030.0 | 6,090.0 | 6,090.0 | 32,700 |
| 2025/07/24 | 6,030.0 | 6,040.0 | 6,020.0 | 6,040.0 | 6,040.0 | 49,200 |
| 2025/07/23 | 6,020.0 | 6,040.0 | 6,020.0 | 6,040.0 | 6,040.0 | 48,300 |
| 2025/07/22 | 6,020.0 | 6,030.0 | 6,010.0 | 6,030.0 | 6,030.0 | 48,500 |
| 2025/07/18 | 6,020.0 | 6,030.0 | 6,010.0 | 6,030.0 | 6,030.0 | 67,100 |
| 2025/07/17 | 6,020.0 | 6,020.0 | 6,010.0 | 6,020.0 | 6,020.0 | 27,100 |
| 2025/07/16 | 6,020.0 | 6,030.0 | 6,010.0 | 6,020.0 | 6,020.0 | 30,100 |
| 2025/07/15 | 6,000.0 | 6,020.0 | 6,000.0 | 6,000.0 | 6,000.0 | 26,200 |
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。
