22,178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) |
|---|---|---|---|---|---|---|
| 2023/02/17 | 13,570.0 | 13,750.0 | 13,380.0 | 13,380.0 | 4,459.9 | 95,900 |
| 2023/02/16 | 13,230.0 | 13,660.0 | 13,230.0 | 13,660.0 | 4,553.2 | 92,400 |
| 2023/02/15 | 13,480.0 | 13,570.0 | 13,210.0 | 13,370.0 | 4,456.6 | 85,800 |
| 2023/02/14 | 13,660.0 | 13,700.0 | 13,210.0 | 13,350.0 | 4,449.9 | 147,700 |
| 2023/02/13 | 13,770.0 | 13,950.0 | 13,380.0 | 13,480.0 | 4,493.2 | 195,300 |
| 2023/02/10 | 13,670.0 | 14,010.0 | 13,580.0 | 13,830.0 | 4,609.9 | 378,600 |
| 2023/02/09 | 12,400.0 | 13,950.0 | 12,020.0 | 13,840.0 | 4,613.2 | 994,900 |
| 2023/02/08 | 11,360.0 | 11,500.0 | 11,290.0 | 11,500.0 | 3,833.2 | 56,400 |
| 2023/02/07 | 11,210.0 | 11,470.0 | 11,210.0 | 11,340.0 | 3,779.9 | 32,400 |
| 2023/02/06 | 11,450.0 | 11,490.0 | 11,120.0 | 11,210.0 | 3,736.6 | 45,000 |
| 2023/02/03 | 11,230.0 | 11,520.0 | 11,160.0 | 11,350.0 | 3,783.2 | 66,100 |
| 2023/02/02 | 11,210.0 | 11,410.0 | 11,160.0 | 11,230.0 | 3,743.2 | 72,200 |
| 2023/02/01 | 10,960.0 | 11,150.0 | 10,900.0 | 11,070.0 | 3,689.9 | 43,100 |
| 2023/01/31 | 10,800.0 | 10,930.0 | 10,750.0 | 10,810.0 | 3,603.2 | 29,600 |
| 2023/01/30 | 10,760.0 | 10,890.0 | 10,710.0 | 10,850.0 | 3,616.6 | 31,900 |
| 2023/01/27 | 11,010.0 | 11,150.0 | 10,880.0 | 11,020.0 | 3,673.2 | 28,500 |
| 2023/01/26 | 11,240.0 | 11,240.0 | 10,940.0 | 11,050.0 | 3,683.2 | 30,200 |
| 2023/01/25 | 11,080.0 | 11,260.0 | 11,050.0 | 11,180.0 | 3,726.6 | 42,800 |
| 2023/01/24 | 11,150.0 | 11,360.0 | 11,150.0 | 11,220.0 | 3,739.9 | 86,300 |
| 2023/01/23 | 10,950.0 | 10,970.0 | 10,860.0 | 10,910.0 | 3,636.6 | 28,700 |
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。
