3,517円
村田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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 19,000.0 | 19,030.0 | 17,785.0 | 18,315.0 | 2,034.9 | 1,440,500 |
| 2018/07/03 | 18,640.0 | 18,970.0 | 18,615.0 | 18,875.0 | 2,097.1 | 1,023,400 |
| 2018/07/02 | 18,485.0 | 19,055.0 | 18,430.0 | 18,645.0 | 2,071.6 | 1,208,200 |
| 2018/06/29 | 18,290.0 | 18,620.0 | 18,180.0 | 18,620.0 | 2,068.8 | 1,288,200 |
| 2018/06/28 | 17,790.0 | 18,170.0 | 17,660.0 | 18,155.0 | 2,017.1 | 977,600 |
| 2018/06/27 | 17,800.0 | 18,040.0 | 17,660.0 | 17,890.0 | 1,987.7 | 1,042,100 |
| 2018/06/26 | 17,840.0 | 17,980.0 | 17,680.0 | 17,810.0 | 1,978.8 | 1,589,200 |
| 2018/06/25 | 18,315.0 | 18,360.0 | 18,070.0 | 18,125.0 | 2,013.8 | 804,900 |
| 2018/06/22 | 18,005.0 | 18,285.0 | 17,955.0 | 18,245.0 | 2,027.1 | 1,058,800 |
| 2018/06/21 | 18,270.0 | 18,440.0 | 18,090.0 | 18,320.0 | 2,035.5 | 1,291,800 |
| 2018/06/20 | 18,200.0 | 18,335.0 | 17,850.0 | 18,290.0 | 2,032.1 | 1,870,100 |
| 2018/06/19 | 18,700.0 | 19,075.0 | 18,125.0 | 18,395.0 | 2,043.8 | 2,412,500 |
| 2018/06/18 | 18,320.0 | 18,700.0 | 18,280.0 | 18,685.0 | 2,076.0 | 2,411,300 |
| 2018/06/15 | 17,900.0 | 18,290.0 | 17,845.0 | 18,240.0 | 2,026.6 | 3,444,000 |
| 2018/06/14 | 17,000.0 | 17,135.0 | 16,935.0 | 17,050.0 | 1,894.4 | 1,169,700 |
| 2018/06/13 | 16,885.0 | 16,945.0 | 16,815.0 | 16,930.0 | 1,881.0 | 536,400 |
| 2018/06/12 | 16,900.0 | 16,960.0 | 16,685.0 | 16,830.0 | 1,869.9 | 724,900 |
| 2018/06/11 | 16,650.0 | 16,745.0 | 16,535.0 | 16,660.0 | 1,851.0 | 839,500 |
| 2018/06/08 | 16,950.0 | 17,010.0 | 16,860.0 | 16,860.0 | 1,873.2 | 1,016,100 |
| 2018/06/07 | 16,900.0 | 16,930.0 | 16,730.0 | 16,925.0 | 1,880.5 | 775,900 |
おすすめ条件でスクリーニングされた銘柄を見る
村田製作所の取引履歴を振り返りませんか？
村田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。
