---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) |
|---|---|---|---|---|---|---|
| 2023/03/29 | 5,970.0 | 5,970.0 | 5,850.0 | 5,900.0 | 2,950.0 | 17,400 |
| 2023/03/28 | 6,060.0 | 6,130.0 | 5,840.0 | 5,890.0 | 2,945.0 | 28,000 |
| 2023/03/27 | 6,170.0 | 6,180.0 | 6,080.0 | 6,090.0 | 3,045.0 | 31,600 |
| 2023/03/24 | 5,900.0 | 6,080.0 | 5,880.0 | 6,020.0 | 3,010.0 | 32,600 |
| 2023/03/23 | 5,900.0 | 5,930.0 | 5,860.0 | 5,880.0 | 2,940.0 | 10,900 |
| 2023/03/22 | 5,930.0 | 5,970.0 | 5,870.0 | 5,910.0 | 2,955.0 | 21,800 |
| 2023/03/20 | 5,940.0 | 5,940.0 | 5,760.0 | 5,760.0 | 2,880.0 | 21,300 |
| 2023/03/17 | 5,950.0 | 6,030.0 | 5,890.0 | 5,940.0 | 2,970.0 | 39,700 |
| 2023/03/16 | 5,700.0 | 5,930.0 | 5,700.0 | 5,850.0 | 2,925.0 | 57,000 |
| 2023/03/15 | 5,680.0 | 5,840.0 | 5,680.0 | 5,800.0 | 2,900.0 | 30,400 |
| 2023/03/14 | 5,620.0 | 5,700.0 | 5,510.0 | 5,640.0 | 2,820.0 | 40,800 |
| 2023/03/13 | 5,590.0 | 5,750.0 | 5,530.0 | 5,700.0 | 2,850.0 | 24,100 |
| 2023/03/10 | 5,690.0 | 5,770.0 | 5,670.0 | 5,710.0 | 2,855.0 | 21,700 |
| 2023/03/09 | 5,860.0 | 5,860.0 | 5,710.0 | 5,770.0 | 2,885.0 | 16,100 |
| 2023/03/08 | 5,710.0 | 5,840.0 | 5,680.0 | 5,790.0 | 2,895.0 | 27,000 |
| 2023/03/07 | 5,660.0 | 5,780.0 | 5,640.0 | 5,780.0 | 2,890.0 | 24,400 |
| 2023/03/06 | 5,670.0 | 5,680.0 | 5,590.0 | 5,660.0 | 2,830.0 | 23,900 |
| 2023/03/03 | 5,690.0 | 5,690.0 | 5,610.0 | 5,650.0 | 2,825.0 | 13,900 |
| 2023/03/02 | 5,790.0 | 5,790.0 | 5,620.0 | 5,620.0 | 2,810.0 | 14,100 |
| 2023/03/01 | 5,650.0 | 5,750.0 | 5,630.0 | 5,720.0 | 2,860.0 | 32,400 |
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。
