---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) |
|---|---|---|---|---|---|---|
| 2024/04/18 | 6,010.0 | 6,060.0 | 5,970.0 | 6,060.0 | 3,030.0 | 11,300 |
| 2024/04/17 | 6,000.0 | 6,080.0 | 5,970.0 | 6,010.0 | 3,005.0 | 18,900 |
| 2024/04/16 | 6,030.0 | 6,030.0 | 5,950.0 | 6,000.0 | 3,000.0 | 18,100 |
| 2024/04/15 | 6,010.0 | 6,050.0 | 5,950.0 | 6,030.0 | 3,015.0 | 17,800 |
| 2024/04/12 | 6,040.0 | 6,070.0 | 5,940.0 | 5,940.0 | 2,970.0 | 11,400 |
| 2024/04/11 | 6,060.0 | 6,070.0 | 6,040.0 | 6,050.0 | 3,025.0 | 5,000 |
| 2024/04/10 | 6,080.0 | 6,110.0 | 6,060.0 | 6,100.0 | 3,050.0 | 11,800 |
| 2024/04/09 | 5,980.0 | 6,080.0 | 5,980.0 | 6,060.0 | 3,030.0 | 13,900 |
| 2024/04/08 | 6,000.0 | 6,030.0 | 5,970.0 | 6,020.0 | 3,010.0 | 13,400 |
| 2024/04/05 | 5,940.0 | 5,990.0 | 5,890.0 | 5,930.0 | 2,965.0 | 15,100 |
| 2024/04/04 | 6,040.0 | 6,090.0 | 6,000.0 | 6,030.0 | 3,015.0 | 18,100 |
| 2024/04/03 | 6,000.0 | 6,060.0 | 5,950.0 | 5,980.0 | 2,990.0 | 21,700 |
| 2024/04/02 | 6,070.0 | 6,100.0 | 6,020.0 | 6,060.0 | 3,030.0 | 15,400 |
| 2024/04/01 | 6,100.0 | 6,200.0 | 6,050.0 | 6,070.0 | 3,035.0 | 21,900 |
| 2024/03/29 | 6,250.0 | 6,250.0 | 6,090.0 | 6,120.0 | 3,060.0 | 37,500 |
| 2024/03/28 | 6,230.0 | 6,300.0 | 6,140.0 | 6,210.0 | 3,105.0 | 33,300 |
| 2024/03/27 | 6,500.0 | 6,520.0 | 6,400.0 | 6,440.0 | 3,220.0 | 52,900 |
| 2024/03/26 | 6,240.0 | 6,320.0 | 6,210.0 | 6,300.0 | 3,150.0 | 17,700 |
| 2024/03/25 | 6,280.0 | 6,330.0 | 6,230.0 | 6,240.0 | 3,120.0 | 27,500 |
| 2024/03/22 | 6,320.0 | 6,320.0 | 6,240.0 | 6,250.0 | 3,125.0 | 17,200 |
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。
