9,349円
牧野フライス製作所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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 11,420.0 | 11,430.0 | 11,410.0 | 11,420.0 | 11,420.0 | 97,000 |
| 2025/10/06 | 11,450.0 | 11,450.0 | 11,420.0 | 11,420.0 | 11,420.0 | 63,500 |
| 2025/10/03 | 11,440.0 | 11,440.0 | 11,420.0 | 11,430.0 | 11,430.0 | 62,500 |
| 2025/10/02 | 11,450.0 | 11,460.0 | 11,410.0 | 11,410.0 | 11,410.0 | 228,500 |
| 2025/10/01 | 11,470.0 | 11,470.0 | 11,450.0 | 11,460.0 | 11,460.0 | 140,900 |
| 2025/09/30 | 11,470.0 | 11,480.0 | 11,460.0 | 11,460.0 | 11,460.0 | 126,100 |
| 2025/09/29 | 11,480.0 | 11,490.0 | 11,470.0 | 11,470.0 | 11,470.0 | 73,600 |
| 2025/09/26 | 11,490.0 | 11,500.0 | 11,470.0 | 11,500.0 | 11,500.0 | 215,300 |
| 2025/09/25 | 11,500.0 | 11,500.0 | 11,490.0 | 11,490.0 | 11,490.0 | 38,000 |
| 2025/09/24 | 11,500.0 | 11,500.0 | 11,470.0 | 11,500.0 | 11,500.0 | 108,700 |
| 2025/09/22 | 11,540.0 | 11,540.0 | 11,500.0 | 11,520.0 | 11,520.0 | 114,000 |
| 2025/09/19 | 11,530.0 | 11,560.0 | 11,520.0 | 11,560.0 | 11,560.0 | 52,300 |
| 2025/09/18 | 11,530.0 | 11,540.0 | 11,510.0 | 11,520.0 | 11,520.0 | 33,400 |
| 2025/09/17 | 11,510.0 | 11,530.0 | 11,500.0 | 11,520.0 | 11,520.0 | 41,400 |
| 2025/09/16 | 11,520.0 | 11,540.0 | 11,510.0 | 11,520.0 | 11,520.0 | 231,000 |
| 2025/09/12 | 11,540.0 | 11,560.0 | 11,510.0 | 11,560.0 | 11,560.0 | 43,400 |
| 2025/09/11 | 11,520.0 | 11,540.0 | 11,510.0 | 11,530.0 | 11,530.0 | 36,600 |
| 2025/09/10 | 11,560.0 | 11,560.0 | 11,530.0 | 11,530.0 | 11,530.0 | 59,500 |
| 2025/09/09 | 11,570.0 | 11,570.0 | 11,550.0 | 11,570.0 | 11,570.0 | 17,900 |
| 2025/09/08 | 11,590.0 | 11,590.0 | 11,550.0 | 11,560.0 | 11,560.0 | 24,300 |
おすすめ条件でスクリーニングされた銘柄を見る
牧野フライス製作所の取引履歴を振り返りませんか？
牧野フライス製作所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。
