4,848円
芝浦メカトロニクス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) |
|---|---|---|---|---|---|---|
| 2025/11/07 | 17,890.0 | 18,110.0 | 15,780.0 | 16,310.0 | 3,262.0 | 1,318,500 |
| 2025/11/06 | 17,200.0 | 18,600.0 | 16,520.0 | 17,900.0 | 3,580.0 | 1,364,100 |
| 2025/11/05 | 16,450.0 | 16,830.0 | 15,630.0 | 16,830.0 | 3,366.0 | 882,400 |
| 2025/11/04 | 18,230.0 | 18,340.0 | 17,580.0 | 17,710.0 | 3,542.0 | 586,500 |
| 2025/10/31 | 17,020.0 | 18,330.0 | 16,990.0 | 18,270.0 | 3,654.0 | 943,700 |
| 2025/10/30 | 17,100.0 | 17,560.0 | 16,830.0 | 17,240.0 | 3,448.0 | 754,500 |
| 2025/10/29 | 17,350.0 | 17,490.0 | 16,970.0 | 17,270.0 | 3,454.0 | 444,300 |
| 2025/10/28 | 16,990.0 | 17,490.0 | 16,680.0 | 16,800.0 | 3,360.0 | 487,200 |
| 2025/10/27 | 17,120.0 | 17,340.0 | 16,580.0 | 17,020.0 | 3,404.0 | 621,900 |
| 2025/10/24 | 17,010.0 | 17,020.0 | 16,320.0 | 16,720.0 | 3,344.0 | 483,200 |
| 2025/10/23 | 16,260.0 | 16,730.0 | 16,170.0 | 16,240.0 | 3,248.0 | 547,200 |
| 2025/10/22 | 17,600.0 | 17,660.0 | 16,720.0 | 16,840.0 | 3,368.0 | 966,900 |
| 2025/10/21 | 18,120.0 | 18,320.0 | 17,670.0 | 17,840.0 | 3,568.0 | 713,200 |
| 2025/10/20 | 18,480.0 | 18,680.0 | 17,750.0 | 18,120.0 | 3,624.0 | 946,900 |
| 2025/10/17 | 18,500.0 | 18,830.0 | 17,960.0 | 18,230.0 | 3,646.0 | 1,121,500 |
| 2025/10/16 | 17,870.0 | 19,090.0 | 17,520.0 | 19,060.0 | 3,812.0 | 1,658,700 |
| 2025/10/15 | 15,880.0 | 17,530.0 | 15,780.0 | 17,470.0 | 3,494.0 | 1,143,500 |
| 2025/10/14 | 17,020.0 | 17,600.0 | 15,880.0 | 15,900.0 | 3,180.0 | 1,286,800 |
| 2025/10/10 | 16,060.0 | 17,440.0 | 16,020.0 | 17,340.0 | 3,468.0 | 1,366,000 |
| 2025/10/09 | 15,300.0 | 17,280.0 | 15,250.0 | 16,740.0 | 3,348.0 | 1,501,800 |
おすすめ条件でスクリーニングされた銘柄を見る
芝浦メカトロニクスの取引履歴を振り返りませんか？
芝浦メカトロニクス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。
