7,460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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 7,090.0 | 7,090.0 | 7,080.0 | 7,080.0 | 7,080.0 | 18,600 |
| 2025/11/05 | 7,080.0 | 7,090.0 | 7,080.0 | 7,090.0 | 7,090.0 | 8,700 |
| 2025/11/04 | 7,080.0 | 7,090.0 | 7,080.0 | 7,080.0 | 7,080.0 | 6,300 |
| 2025/10/31 | 7,080.0 | 7,090.0 | 7,080.0 | 7,080.0 | 7,080.0 | 7,000 |
| 2025/10/30 | 7,080.0 | 7,090.0 | 7,080.0 | 7,080.0 | 7,080.0 | 14,300 |
| 2025/10/29 | 7,080.0 | 7,090.0 | 7,080.0 | 7,080.0 | 7,080.0 | 3,800 |
| 2025/10/28 | 7,090.0 | 7,090.0 | 7,080.0 | 7,080.0 | 7,080.0 | 5,800 |
| 2025/10/27 | 7,090.0 | 7,100.0 | 7,090.0 | 7,090.0 | 7,090.0 | 22,800 |
| 2025/10/24 | 7,090.0 | 7,100.0 | 7,090.0 | 7,090.0 | 7,090.0 | 52,900 |
| 2025/10/23 | 7,100.0 | 7,100.0 | 7,090.0 | 7,090.0 | 7,090.0 | 53,300 |
| 2025/10/22 | 7,070.0 | 7,100.0 | 7,070.0 | 7,090.0 | 7,090.0 | 138,500 |
| 2025/10/21 | 7,080.0 | 7,080.0 | 7,060.0 | 7,070.0 | 7,070.0 | 45,100 |
| 2025/10/20 | 7,070.0 | 7,090.0 | 7,060.0 | 7,080.0 | 7,080.0 | 29,400 |
| 2025/10/17 | 7,070.0 | 7,090.0 | 7,060.0 | 7,060.0 | 7,060.0 | 39,800 |
| 2025/10/16 | 7,120.0 | 7,130.0 | 7,120.0 | 7,120.0 | 7,120.0 | 9,200 |
| 2025/10/15 | 7,120.0 | 7,130.0 | 7,120.0 | 7,120.0 | 7,120.0 | 27,700 |
| 2025/10/14 | 7,120.0 | 7,130.0 | 7,120.0 | 7,120.0 | 7,120.0 | 27,000 |
| 2025/10/10 | 7,120.0 | 7,130.0 | 7,120.0 | 7,120.0 | 7,120.0 | 7,000 |
| 2025/10/09 | 7,120.0 | 7,130.0 | 7,120.0 | 7,120.0 | 7,120.0 | 11,100 |
| 2025/10/08 | 7,120.0 | 7,130.0 | 7,120.0 | 7,120.0 | 7,120.0 | 24,500 |
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。
