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) |
|---|---|---|---|---|---|---|
| 2025/05/14 | 6,210.0 | 6,220.0 | 6,190.0 | 6,200.0 | 6,200.0 | 107,300 |
| 2025/05/13 | 6,190.0 | 6,220.0 | 6,160.0 | 6,200.0 | 6,200.0 | 425,400 |
| 2025/05/12 | 6,160.0 | 6,210.0 | 6,120.0 | 6,160.0 | 6,160.0 | 539,100 |
| 2025/05/09 | 6,240.0 | 6,240.0 | 6,100.0 | 6,140.0 | 6,140.0 | 1,013,100 |
| 2025/05/08 | 5,910.0 | 6,190.0 | 5,860.0 | 6,150.0 | 6,150.0 | 357,100 |
| 2025/05/07 | 5,940.0 | 5,950.0 | 5,890.0 | 5,910.0 | 5,910.0 | 124,300 |
| 2025/05/02 | 5,950.0 | 5,990.0 | 5,900.0 | 5,930.0 | 5,930.0 | 149,300 |
| 2025/05/01 | 5,900.0 | 6,140.0 | 5,750.0 | 5,890.0 | 5,890.0 | 445,700 |
| 2025/04/30 | 5,810.0 | 5,900.0 | 5,780.0 | 5,900.0 | 5,900.0 | 204,100 |
| 2025/04/28 | 5,800.0 | 5,810.0 | 5,760.0 | 5,810.0 | 5,810.0 | 192,400 |
| 2025/04/25 | 5,780.0 | 5,830.0 | 5,740.0 | 5,800.0 | 5,800.0 | 337,200 |
| 2025/04/24 | 5,680.0 | 5,710.0 | 5,670.0 | 5,690.0 | 5,690.0 | 116,400 |
| 2025/04/23 | 5,700.0 | 5,750.0 | 5,650.0 | 5,670.0 | 5,670.0 | 220,500 |
| 2025/04/22 | 5,560.0 | 5,610.0 | 5,550.0 | 5,560.0 | 5,560.0 | 194,600 |
| 2025/04/21 | 5,670.0 | 5,750.0 | 5,540.0 | 5,550.0 | 5,550.0 | 420,300 |
| 2025/04/18 | 5,470.0 | 5,470.0 | 5,470.0 | 5,470.0 | 5,470.0 | 32,700 |
| 2025/04/17 | 4,760.0 | 4,785.0 | 4,750.0 | 4,770.0 | 4,770.0 | 74,300 |
| 2025/04/16 | 4,730.0 | 4,770.0 | 4,695.0 | 4,765.0 | 4,765.0 | 370,400 |
| 2025/04/15 | 4,695.0 | 4,705.0 | 4,680.0 | 4,685.0 | 4,685.0 | 77,000 |
| 2025/04/14 | 4,690.0 | 4,715.0 | 4,645.0 | 4,690.0 | 4,690.0 | 153,900 |
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。
