7,983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) |
|---|---|---|---|---|---|---|
| 2024/05/14 | 7,350.0 | 7,370.0 | 7,020.0 | 7,150.0 | 7,150.0 | 692,200 |
| 2024/05/13 | 6,810.0 | 7,370.0 | 6,730.0 | 7,350.0 | 7,350.0 | 1,957,100 |
| 2024/05/10 | 6,820.0 | 6,820.0 | 6,720.0 | 6,820.0 | 6,820.0 | 1,228,900 |
| 2024/05/09 | 5,920.0 | 6,010.0 | 5,820.0 | 5,820.0 | 5,820.0 | 554,300 |
| 2024/05/08 | 6,010.0 | 6,040.0 | 5,850.0 | 5,860.0 | 5,860.0 | 296,900 |
| 2024/05/07 | 5,970.0 | 6,070.0 | 5,890.0 | 6,010.0 | 6,010.0 | 304,300 |
| 2024/05/02 | 5,940.0 | 6,030.0 | 5,870.0 | 5,870.0 | 5,870.0 | 301,900 |
| 2024/05/01 | 6,110.0 | 6,240.0 | 5,980.0 | 5,990.0 | 5,990.0 | 444,300 |
| 2024/04/30 | 6,170.0 | 6,180.0 | 6,100.0 | 6,130.0 | 6,130.0 | 156,900 |
| 2024/04/26 | 6,150.0 | 6,190.0 | 6,070.0 | 6,140.0 | 6,140.0 | 256,700 |
| 2024/04/25 | 6,130.0 | 6,290.0 | 6,000.0 | 6,000.0 | 6,000.0 | 365,500 |
| 2024/04/24 | 6,110.0 | 6,210.0 | 6,050.0 | 6,190.0 | 6,190.0 | 335,800 |
| 2024/04/23 | 5,910.0 | 6,000.0 | 5,790.0 | 5,980.0 | 5,980.0 | 384,400 |
| 2024/04/22 | 5,940.0 | 6,000.0 | 5,720.0 | 5,780.0 | 5,780.0 | 601,200 |
| 2024/04/19 | 6,350.0 | 6,360.0 | 5,890.0 | 6,040.0 | 6,040.0 | 1,058,400 |
| 2024/04/18 | 6,150.0 | 6,570.0 | 5,960.0 | 6,540.0 | 6,540.0 | 965,600 |
| 2024/04/17 | 6,110.0 | 6,380.0 | 6,050.0 | 6,300.0 | 6,300.0 | 530,700 |
| 2024/04/16 | 6,250.0 | 6,280.0 | 6,020.0 | 6,100.0 | 6,100.0 | 558,100 |
| 2024/04/15 | 6,070.0 | 6,390.0 | 6,070.0 | 6,390.0 | 6,390.0 | 370,800 |
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。
