1,713円
美濃窯業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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 1,190.0 | 1,200.0 | 1,187.0 | 1,197.0 | 1,197.0 | 16,400 |
| 2025/09/04 | 1,160.0 | 1,185.0 | 1,160.0 | 1,179.0 | 1,179.0 | 14,300 |
| 2025/09/03 | 1,152.0 | 1,167.0 | 1,152.0 | 1,160.0 | 1,160.0 | 14,800 |
| 2025/09/02 | 1,178.0 | 1,178.0 | 1,153.0 | 1,157.0 | 1,157.0 | 13,400 |
| 2025/09/01 | 1,173.0 | 1,185.0 | 1,162.0 | 1,162.0 | 1,162.0 | 21,100 |
| 2025/08/29 | 1,209.0 | 1,209.0 | 1,173.0 | 1,182.0 | 1,182.0 | 23,200 |
| 2025/08/28 | 1,197.0 | 1,206.0 | 1,173.0 | 1,198.0 | 1,198.0 | 16,800 |
| 2025/08/27 | 1,168.0 | 1,216.0 | 1,168.0 | 1,192.0 | 1,192.0 | 31,600 |
| 2025/08/26 | 1,158.0 | 1,166.0 | 1,151.0 | 1,160.0 | 1,160.0 | 19,300 |
| 2025/08/25 | 1,147.0 | 1,155.0 | 1,135.0 | 1,155.0 | 1,155.0 | 14,400 |
| 2025/08/22 | 1,146.0 | 1,147.0 | 1,135.0 | 1,140.0 | 1,140.0 | 16,800 |
| 2025/08/21 | 1,134.0 | 1,142.0 | 1,131.0 | 1,141.0 | 1,141.0 | 15,300 |
| 2025/08/20 | 1,140.0 | 1,145.0 | 1,129.0 | 1,134.0 | 1,134.0 | 20,300 |
| 2025/08/19 | 1,155.0 | 1,155.0 | 1,135.0 | 1,140.0 | 1,140.0 | 37,700 |
| 2025/08/18 | 1,143.0 | 1,155.0 | 1,140.0 | 1,154.0 | 1,154.0 | 12,900 |
| 2025/08/15 | 1,140.0 | 1,147.0 | 1,100.0 | 1,136.0 | 1,136.0 | 25,700 |
| 2025/08/14 | 1,140.0 | 1,149.0 | 1,134.0 | 1,144.0 | 1,144.0 | 11,600 |
| 2025/08/13 | 1,149.0 | 1,151.0 | 1,139.0 | 1,139.0 | 1,139.0 | 14,400 |
| 2025/08/12 | 1,145.0 | 1,152.0 | 1,145.0 | 1,151.0 | 1,151.0 | 26,200 |
| 2025/08/08 | 1,152.0 | 1,155.0 | 1,144.0 | 1,151.0 | 1,151.0 | 17,600 |
おすすめ条件でスクリーニングされた銘柄を見る
美濃窯業の取引履歴を振り返りませんか？
美濃窯業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。
