---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) |
|---|---|---|---|---|---|---|
| 2022/02/03 | 6,630.0 | 6,670.0 | 6,440.0 | 6,530.0 | 3,265.0 | 44,400 |
| 2022/02/02 | 6,840.0 | 6,840.0 | 6,570.0 | 6,730.0 | 3,365.0 | 37,400 |
| 2022/02/01 | 6,890.0 | 7,000.0 | 6,660.0 | 6,660.0 | 3,330.0 | 69,300 |
| 2022/01/31 | 6,190.0 | 6,760.0 | 6,190.0 | 6,630.0 | 3,315.0 | 71,400 |
| 2022/01/28 | 6,220.0 | 6,320.0 | 5,970.0 | 6,290.0 | 3,145.0 | 63,300 |
| 2022/01/27 | 6,460.0 | 6,610.0 | 6,150.0 | 6,200.0 | 3,100.0 | 88,200 |
| 2022/01/26 | 6,490.0 | 6,620.0 | 6,360.0 | 6,460.0 | 3,230.0 | 57,100 |
| 2022/01/25 | 6,540.0 | 6,580.0 | 6,290.0 | 6,300.0 | 3,150.0 | 68,800 |
| 2022/01/24 | 6,300.0 | 6,590.0 | 6,130.0 | 6,540.0 | 3,270.0 | 110,400 |
| 2022/01/21 | 6,560.0 | 6,630.0 | 6,320.0 | 6,420.0 | 3,210.0 | 70,900 |
| 2022/01/20 | 6,760.0 | 6,860.0 | 6,550.0 | 6,770.0 | 3,385.0 | 81,600 |
| 2022/01/19 | 7,040.0 | 7,100.0 | 6,750.0 | 6,770.0 | 3,385.0 | 74,300 |
| 2022/01/18 | 7,460.0 | 7,490.0 | 7,200.0 | 7,320.0 | 3,660.0 | 51,900 |
| 2022/01/17 | 7,610.0 | 7,710.0 | 7,310.0 | 7,550.0 | 3,775.0 | 97,900 |
| 2022/01/14 | 7,420.0 | 7,480.0 | 7,250.0 | 7,310.0 | 3,655.0 | 56,700 |
| 2022/01/13 | 7,690.0 | 7,890.0 | 7,460.0 | 7,570.0 | 3,785.0 | 62,800 |
| 2022/01/12 | 7,920.0 | 8,000.0 | 7,550.0 | 7,680.0 | 3,840.0 | 113,800 |
| 2022/01/11 | 7,990.0 | 8,110.0 | 7,780.0 | 7,830.0 | 3,915.0 | 65,100 |
| 2022/01/07 | 8,240.0 | 8,330.0 | 7,930.0 | 7,970.0 | 3,985.0 | 83,800 |
| 2022/01/06 | 8,250.0 | 8,460.0 | 8,120.0 | 8,230.0 | 4,115.0 | 91,100 |
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。
