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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 11,480.0 | 11,500.0 | 11,450.0 | 11,480.0 | 11,480.0 | 33,300 |
| 2025/08/06 | 11,480.0 | 11,480.0 | 11,460.0 | 11,470.0 | 11,470.0 | 23,900 |
| 2025/08/05 | 11,450.0 | 11,480.0 | 11,450.0 | 11,480.0 | 11,480.0 | 32,400 |
| 2025/08/04 | 11,440.0 | 11,480.0 | 11,430.0 | 11,430.0 | 11,430.0 | 51,200 |
| 2025/08/01 | 11,490.0 | 11,500.0 | 11,440.0 | 11,440.0 | 11,440.0 | 52,400 |
| 2025/07/31 | 11,490.0 | 11,490.0 | 11,460.0 | 11,490.0 | 11,490.0 | 52,300 |
| 2025/07/30 | 11,490.0 | 11,500.0 | 11,470.0 | 11,480.0 | 11,480.0 | 37,500 |
| 2025/07/29 | 11,460.0 | 11,490.0 | 11,450.0 | 11,470.0 | 11,470.0 | 39,500 |
| 2025/07/28 | 11,470.0 | 11,480.0 | 11,440.0 | 11,470.0 | 11,470.0 | 43,300 |
| 2025/07/25 | 11,480.0 | 11,480.0 | 11,430.0 | 11,430.0 | 11,430.0 | 24,700 |
| 2025/07/24 | 11,470.0 | 11,490.0 | 11,430.0 | 11,430.0 | 11,430.0 | 38,600 |
| 2025/07/23 | 11,470.0 | 11,500.0 | 11,330.0 | 11,430.0 | 11,430.0 | 252,400 |
| 2025/07/22 | 11,470.0 | 11,470.0 | 11,440.0 | 11,450.0 | 11,450.0 | 18,100 |
| 2025/07/18 | 11,440.0 | 11,460.0 | 11,430.0 | 11,460.0 | 11,460.0 | 20,700 |
| 2025/07/17 | 11,430.0 | 11,450.0 | 11,420.0 | 11,450.0 | 11,450.0 | 18,900 |
| 2025/07/16 | 11,500.0 | 11,500.0 | 11,430.0 | 11,450.0 | 11,450.0 | 23,200 |
| 2025/07/15 | 11,420.0 | 11,460.0 | 11,410.0 | 11,460.0 | 11,460.0 | 17,700 |
| 2025/07/14 | 11,430.0 | 11,470.0 | 11,400.0 | 11,400.0 | 11,400.0 | 46,300 |
| 2025/07/11 | 11,500.0 | 11,500.0 | 11,440.0 | 11,450.0 | 11,450.0 | 66,300 |
| 2025/07/10 | 11,500.0 | 11,500.0 | 11,470.0 | 11,490.0 | 11,490.0 | 69,700 |
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。
