7,288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) |
|---|---|---|---|---|---|---|
| 2023/05/08 | 5,850.0 | 5,860.0 | 5,790.0 | 5,830.0 | 2,915.0 | 11,100 |
| 2023/05/02 | 5,730.0 | 5,840.0 | 5,670.0 | 5,800.0 | 2,900.0 | 21,100 |
| 2023/05/01 | 5,720.0 | 5,740.0 | 5,640.0 | 5,710.0 | 2,855.0 | 13,700 |
| 2023/04/28 | 5,670.0 | 5,710.0 | 5,620.0 | 5,680.0 | 2,840.0 | 17,300 |
| 2023/04/27 | 5,540.0 | 5,590.0 | 5,520.0 | 5,590.0 | 2,795.0 | 11,800 |
| 2023/04/26 | 5,670.0 | 5,690.0 | 5,530.0 | 5,530.0 | 2,765.0 | 17,200 |
| 2023/04/25 | 5,710.0 | 5,750.0 | 5,650.0 | 5,670.0 | 2,835.0 | 21,800 |
| 2023/04/24 | 5,730.0 | 5,730.0 | 5,630.0 | 5,680.0 | 2,840.0 | 18,700 |
| 2023/04/21 | 5,760.0 | 5,830.0 | 5,710.0 | 5,710.0 | 2,855.0 | 11,900 |
| 2023/04/20 | 5,760.0 | 5,780.0 | 5,670.0 | 5,760.0 | 2,880.0 | 20,400 |
| 2023/04/19 | 5,740.0 | 5,790.0 | 5,630.0 | 5,790.0 | 2,895.0 | 21,400 |
| 2023/04/18 | 5,790.0 | 5,800.0 | 5,630.0 | 5,660.0 | 2,830.0 | 23,800 |
| 2023/04/17 | 5,890.0 | 5,890.0 | 5,770.0 | 5,790.0 | 2,895.0 | 15,500 |
| 2023/04/14 | 5,960.0 | 5,960.0 | 5,840.0 | 5,840.0 | 2,920.0 | 21,300 |
| 2023/04/13 | 5,920.0 | 5,950.0 | 5,830.0 | 5,870.0 | 2,935.0 | 24,000 |
| 2023/04/12 | 6,010.0 | 6,010.0 | 5,900.0 | 5,950.0 | 2,975.0 | 22,100 |
| 2023/04/11 | 5,950.0 | 6,020.0 | 5,850.0 | 5,980.0 | 2,990.0 | 24,900 |
| 2023/04/10 | 5,840.0 | 5,910.0 | 5,800.0 | 5,830.0 | 2,915.0 | 26,100 |
| 2023/04/07 | 5,670.0 | 5,780.0 | 5,630.0 | 5,760.0 | 2,880.0 | 27,400 |
| 2023/04/06 | 5,640.0 | 5,640.0 | 5,500.0 | 5,580.0 | 2,790.0 | 23,500 |
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。
