---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) |
|---|---|---|---|---|---|---|
| 2023/07/25 | 7,020.0 | 7,160.0 | 6,980.0 | 7,040.0 | 3,520.0 | 59,100 |
| 2023/07/24 | 6,900.0 | 7,000.0 | 6,900.0 | 6,930.0 | 3,465.0 | 34,700 |
| 2023/07/21 | 6,780.0 | 6,880.0 | 6,640.0 | 6,810.0 | 3,405.0 | 34,800 |
| 2023/07/20 | 6,850.0 | 6,880.0 | 6,800.0 | 6,840.0 | 3,420.0 | 14,000 |
| 2023/07/19 | 6,870.0 | 6,980.0 | 6,810.0 | 6,850.0 | 3,425.0 | 34,200 |
| 2023/07/18 | 6,670.0 | 6,860.0 | 6,670.0 | 6,840.0 | 3,420.0 | 26,600 |
| 2023/07/14 | 6,850.0 | 6,850.0 | 6,640.0 | 6,700.0 | 3,350.0 | 39,200 |
| 2023/07/13 | 6,730.0 | 6,730.0 | 6,620.0 | 6,650.0 | 3,325.0 | 19,900 |
| 2023/07/12 | 6,850.0 | 6,910.0 | 6,670.0 | 6,670.0 | 3,335.0 | 26,100 |
| 2023/07/11 | 6,840.0 | 6,940.0 | 6,780.0 | 6,800.0 | 3,400.0 | 40,000 |
| 2023/07/10 | 6,910.0 | 6,910.0 | 6,810.0 | 6,840.0 | 3,420.0 | 21,000 |
| 2023/07/07 | 6,750.0 | 6,940.0 | 6,750.0 | 6,780.0 | 3,390.0 | 38,400 |
| 2023/07/06 | 6,810.0 | 6,850.0 | 6,720.0 | 6,820.0 | 3,410.0 | 26,000 |
| 2023/07/05 | 6,840.0 | 6,930.0 | 6,820.0 | 6,820.0 | 3,410.0 | 26,600 |
| 2023/07/04 | 6,680.0 | 6,940.0 | 6,620.0 | 6,860.0 | 3,430.0 | 62,800 |
| 2023/07/03 | 6,670.0 | 6,720.0 | 6,590.0 | 6,650.0 | 3,325.0 | 23,600 |
| 2023/06/30 | 6,540.0 | 6,700.0 | 6,450.0 | 6,620.0 | 3,310.0 | 51,100 |
| 2023/06/29 | 6,480.0 | 6,530.0 | 6,420.0 | 6,480.0 | 3,240.0 | 22,100 |
| 2023/06/28 | 6,410.0 | 6,520.0 | 6,360.0 | 6,520.0 | 3,260.0 | 58,600 |
| 2023/06/27 | 6,350.0 | 6,390.0 | 6,270.0 | 6,350.0 | 3,175.0 | 32,000 |
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。
