22,110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) |
|---|---|---|---|---|---|---|
| 2022/11/21 | 11,350.0 | 11,550.0 | 11,320.0 | 11,520.0 | 3,839.9 | 46,900 |
| 2022/11/18 | 11,490.0 | 11,710.0 | 11,250.0 | 11,280.0 | 3,759.9 | 115,000 |
| 2022/11/17 | 11,410.0 | 11,460.0 | 11,010.0 | 11,320.0 | 3,773.2 | 130,000 |
| 2022/11/16 | 11,400.0 | 11,810.0 | 11,200.0 | 11,710.0 | 3,903.2 | 161,000 |
| 2022/11/15 | 10,800.0 | 11,380.0 | 10,610.0 | 11,310.0 | 3,769.9 | 94,800 |
| 2022/11/14 | 11,350.0 | 11,660.0 | 10,830.0 | 10,830.0 | 3,609.9 | 141,400 |
| 2022/11/11 | 10,760.0 | 11,590.0 | 10,720.0 | 11,460.0 | 3,819.9 | 272,400 |
| 2022/11/10 | 10,580.0 | 10,790.0 | 10,230.0 | 10,300.0 | 3,433.2 | 171,800 |
| 2022/11/09 | 10,440.0 | 10,720.0 | 10,320.0 | 10,470.0 | 3,489.9 | 152,300 |
| 2022/11/08 | 9,900.0 | 10,310.0 | 9,850.0 | 10,210.0 | 3,403.2 | 136,500 |
| 2022/11/07 | 9,630.0 | 9,870.0 | 9,560.0 | 9,860.0 | 3,286.6 | 49,200 |
| 2022/11/04 | 9,510.0 | 9,600.0 | 9,450.0 | 9,480.0 | 3,159.9 | 43,200 |
| 2022/11/02 | 9,650.0 | 9,820.0 | 9,590.0 | 9,660.0 | 3,219.9 | 35,500 |
| 2022/11/01 | 9,790.0 | 9,850.0 | 9,730.0 | 9,800.0 | 3,266.6 | 39,700 |
| 2022/10/31 | 9,800.0 | 9,820.0 | 9,630.0 | 9,790.0 | 3,263.3 | 45,300 |
| 2022/10/28 | 9,580.0 | 9,650.0 | 9,490.0 | 9,560.0 | 3,186.6 | 42,800 |
| 2022/10/27 | 9,500.0 | 9,730.0 | 9,490.0 | 9,690.0 | 3,229.9 | 31,500 |
| 2022/10/26 | 9,900.0 | 9,940.0 | 9,580.0 | 9,610.0 | 3,203.3 | 73,700 |
| 2022/10/25 | 9,510.0 | 9,940.0 | 9,510.0 | 9,830.0 | 3,276.6 | 110,500 |
| 2022/10/24 | 9,340.0 | 9,620.0 | 9,340.0 | 9,440.0 | 3,146.6 | 96,200 |
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。
