| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/28 | 26,970.0 | 26,990.0 | 24,550.0 | 25,050.0 | 25,050.0 | 762,000 |
| 2026/01/27 | 26,600.0 | 26,790.0 | 25,770.0 | 26,510.0 | 26,510.0 | 410,800 |
| 2026/01/26 | 27,600.0 | 27,890.0 | 26,350.0 | 26,550.0 | 26,550.0 | 522,400 |
| 2026/01/23 | 27,700.0 | 28,620.0 | 27,160.0 | 27,870.0 | 27,870.0 | 665,000 |
| 2026/01/22 | 26,590.0 | 28,000.0 | 25,900.0 | 27,660.0 | 27,660.0 | 727,200 |
| 2026/01/21 | 24,470.0 | 26,390.0 | 24,410.0 | 25,760.0 | 25,760.0 | 587,500 |
| 2026/01/20 | 25,320.0 | 25,490.0 | 24,500.0 | 24,970.0 | 24,970.0 | 559,900 |
| 2026/01/19 | 24,170.0 | 24,820.0 | 23,680.0 | 24,820.0 | 24,820.0 | 364,200 |
| 2026/01/16 | 24,560.0 | 24,620.0 | 23,420.0 | 24,150.0 | 24,150.0 | 522,900 |
| 2026/01/15 | 23,640.0 | 24,560.0 | 23,090.0 | 24,370.0 | 24,370.0 | 499,800 |
| 2026/01/14 | 22,600.0 | 24,740.0 | 22,600.0 | 24,140.0 | 24,140.0 | 619,000 |
| 2026/01/13 | 22,800.0 | 23,100.0 | 22,310.0 | 22,580.0 | 22,580.0 | 594,400 |
| 2026/01/09 | 20,220.0 | 21,500.0 | 20,100.0 | 21,280.0 | 21,280.0 | 414,300 |
| 2026/01/08 | 21,210.0 | 21,610.0 | 20,350.0 | 20,470.0 | 20,470.0 | 349,300 |
| 2026/01/07 | 21,510.0 | 21,740.0 | 20,780.0 | 20,830.0 | 20,830.0 | 469,700 |
| 2026/01/06 | 20,090.0 | 21,040.0 | 19,950.0 | 20,880.0 | 20,880.0 | 624,400 |
| 2026/01/05 | 19,570.0 | 19,750.0 | 19,260.0 | 19,370.0 | 19,370.0 | 349,900 |
| 2025/12/30 | 18,570.0 | 19,220.0 | 18,390.0 | 18,940.0 | 18,940.0 | 258,700 |
| 2025/12/29 | 19,630.0 | 19,640.0 | 18,790.0 | 18,870.0 | 18,870.0 | 423,400 |
おすすめ条件でスクリーニング
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。
芝浦メカトロニクスの株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /