22,256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) |
|---|---|---|---|---|---|---|
| 2025/01/31 | 8,280.0 | 8,300.0 | 8,150.0 | 8,220.0 | 8,220.0 | 328,000 |
| 2025/01/30 | 8,170.0 | 8,350.0 | 8,000.0 | 8,160.0 | 8,160.0 | 520,600 |
| 2025/01/29 | 8,250.0 | 8,290.0 | 7,980.0 | 8,200.0 | 8,200.0 | 667,300 |
| 2025/01/28 | 8,050.0 | 8,320.0 | 7,920.0 | 8,030.0 | 8,030.0 | 950,000 |
| 2025/01/27 | 9,140.0 | 9,140.0 | 8,340.0 | 8,390.0 | 8,390.0 | 1,095,900 |
| 2025/01/24 | 9,670.0 | 9,720.0 | 9,140.0 | 9,180.0 | 9,180.0 | 1,011,700 |
| 2025/01/23 | 10,240.0 | 10,340.0 | 9,620.0 | 9,790.0 | 9,790.0 | 726,100 |
| 2025/01/22 | 9,770.0 | 10,130.0 | 9,730.0 | 10,040.0 | 10,040.0 | 1,066,100 |
| 2025/01/21 | 9,400.0 | 9,650.0 | 9,340.0 | 9,520.0 | 9,520.0 | 901,300 |
| 2025/01/20 | 8,840.0 | 9,400.0 | 8,760.0 | 9,250.0 | 9,250.0 | 1,009,000 |
| 2025/01/17 | 8,350.0 | 8,840.0 | 8,320.0 | 8,760.0 | 8,760.0 | 1,007,400 |
| 2025/01/16 | 7,840.0 | 8,550.0 | 7,810.0 | 8,450.0 | 8,450.0 | 794,700 |
| 2025/01/15 | 7,950.0 | 7,960.0 | 7,630.0 | 7,690.0 | 7,690.0 | 528,300 |
| 2025/01/14 | 8,410.0 | 8,430.0 | 7,810.0 | 7,940.0 | 7,940.0 | 806,000 |
| 2025/01/10 | 8,530.0 | 8,820.0 | 8,510.0 | 8,560.0 | 8,560.0 | 357,200 |
| 2025/01/09 | 8,690.0 | 8,730.0 | 8,460.0 | 8,660.0 | 8,660.0 | 414,600 |
| 2025/01/08 | 8,400.0 | 8,790.0 | 8,320.0 | 8,700.0 | 8,700.0 | 396,000 |
| 2025/01/07 | 8,640.0 | 8,850.0 | 8,440.0 | 8,530.0 | 8,530.0 | 820,900 |
| 2025/01/06 | 8,070.0 | 8,350.0 | 8,000.0 | 8,340.0 | 8,340.0 | 542,200 |
| 2024/12/30 | 8,190.0 | 8,270.0 | 7,970.0 | 8,000.0 | 8,000.0 | 297,900 |
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。
