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) |
|---|---|---|---|---|---|---|
| 2025/04/11 | 11,050.0 | 11,330.0 | 11,050.0 | 11,240.0 | 11,240.0 | 242,500 |
| 2025/04/10 | 11,010.0 | 11,330.0 | 10,970.0 | 11,240.0 | 11,240.0 | 487,500 |
| 2025/04/09 | 10,950.0 | 11,020.0 | 10,880.0 | 10,970.0 | 10,970.0 | 629,700 |
| 2025/04/08 | 11,060.0 | 11,090.0 | 10,910.0 | 10,950.0 | 10,950.0 | 567,000 |
| 2025/04/07 | 11,180.0 | 11,230.0 | 10,920.0 | 10,990.0 | 10,990.0 | 588,700 |
| 2025/04/04 | 11,370.0 | 11,410.0 | 11,220.0 | 11,400.0 | 11,400.0 | 336,800 |
| 2025/04/03 | 11,300.0 | 11,510.0 | 11,240.0 | 11,330.0 | 11,330.0 | 303,400 |
| 2025/04/02 | 11,610.0 | 11,640.0 | 11,360.0 | 11,500.0 | 11,500.0 | 188,600 |
| 2025/04/01 | 11,610.0 | 11,710.0 | 11,590.0 | 11,650.0 | 11,650.0 | 65,200 |
| 2025/03/31 | 11,540.0 | 11,710.0 | 11,530.0 | 11,670.0 | 11,670.0 | 127,300 |
| 2025/03/28 | 11,600.0 | 11,680.0 | 11,510.0 | 11,580.0 | 11,580.0 | 132,400 |
| 2025/03/27 | 11,610.0 | 11,750.0 | 11,600.0 | 11,750.0 | 11,750.0 | 85,000 |
| 2025/03/26 | 11,620.0 | 11,670.0 | 11,540.0 | 11,610.0 | 11,610.0 | 105,400 |
| 2025/03/25 | 11,710.0 | 11,750.0 | 11,600.0 | 11,600.0 | 11,600.0 | 71,300 |
| 2025/03/24 | 11,760.0 | 11,770.0 | 11,660.0 | 11,680.0 | 11,680.0 | 61,100 |
| 2025/03/21 | 11,900.0 | 11,960.0 | 11,750.0 | 11,760.0 | 11,760.0 | 116,600 |
| 2025/03/19 | 11,720.0 | 11,890.0 | 11,720.0 | 11,840.0 | 11,840.0 | 46,000 |
| 2025/03/18 | 11,720.0 | 11,830.0 | 11,720.0 | 11,760.0 | 11,760.0 | 71,900 |
| 2025/03/17 | 11,740.0 | 11,770.0 | 11,670.0 | 11,720.0 | 11,720.0 | 67,400 |
| 2025/03/14 | 11,660.0 | 11,780.0 | 11,630.0 | 11,750.0 | 11,750.0 | 70,400 |
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。
