---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) |
|---|---|---|---|---|---|---|
| 2022/05/09 | 5,500.0 | 5,560.0 | 5,440.0 | 5,500.0 | 2,750.0 | 55,300 |
| 2022/05/06 | 5,740.0 | 5,750.0 | 5,600.0 | 5,680.0 | 2,840.0 | 73,400 |
| 2022/05/02 | 5,890.0 | 5,930.0 | 5,710.0 | 5,770.0 | 2,885.0 | 78,200 |
| 2022/04/28 | 5,970.0 | 5,990.0 | 5,770.0 | 5,990.0 | 2,995.0 | 63,100 |
| 2022/04/27 | 5,880.0 | 5,970.0 | 5,810.0 | 5,960.0 | 2,980.0 | 66,500 |
| 2022/04/26 | 6,200.0 | 6,250.0 | 6,010.0 | 6,080.0 | 3,040.0 | 28,200 |
| 2022/04/25 | 6,130.0 | 6,210.0 | 6,100.0 | 6,120.0 | 3,060.0 | 35,100 |
| 2022/04/22 | 6,270.0 | 6,390.0 | 6,210.0 | 6,280.0 | 3,140.0 | 50,000 |
| 2022/04/21 | 6,130.0 | 6,530.0 | 6,110.0 | 6,470.0 | 3,235.0 | 80,400 |
| 2022/04/20 | 6,330.0 | 6,330.0 | 6,120.0 | 6,130.0 | 3,065.0 | 56,600 |
| 2022/04/19 | 6,210.0 | 6,340.0 | 6,210.0 | 6,280.0 | 3,140.0 | 41,600 |
| 2022/04/18 | 6,250.0 | 6,280.0 | 6,170.0 | 6,270.0 | 3,135.0 | 48,900 |
| 2022/04/15 | 6,400.0 | 6,480.0 | 6,280.0 | 6,330.0 | 3,165.0 | 60,400 |
| 2022/04/14 | 6,530.0 | 6,770.0 | 6,470.0 | 6,700.0 | 3,350.0 | 50,800 |
| 2022/04/13 | 6,360.0 | 6,570.0 | 6,290.0 | 6,530.0 | 3,265.0 | 63,700 |
| 2022/04/12 | 6,200.0 | 6,230.0 | 6,050.0 | 6,160.0 | 3,080.0 | 53,400 |
| 2022/04/11 | 6,350.0 | 6,360.0 | 6,150.0 | 6,240.0 | 3,120.0 | 47,000 |
| 2022/04/08 | 6,600.0 | 6,730.0 | 6,350.0 | 6,390.0 | 3,195.0 | 48,800 |
| 2022/04/07 | 6,490.0 | 6,640.0 | 6,490.0 | 6,570.0 | 3,285.0 | 90,700 |
| 2022/04/06 | 7,240.0 | 7,240.0 | 7,000.0 | 7,040.0 | 3,520.0 | 42,900 |
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。
