1,808円
ムトー精工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) |
|---|---|---|---|---|---|---|
| 2017/10/20 | 1,070.0 | 1,081.0 | 1,060.0 | 1,071.0 | 1,071.0 | 35,400 |
| 2017/10/19 | 1,060.0 | 1,083.0 | 1,060.0 | 1,068.0 | 1,068.0 | 43,300 |
| 2017/10/18 | 1,100.0 | 1,109.0 | 1,051.0 | 1,060.0 | 1,060.0 | 86,700 |
| 2017/10/17 | 1,126.0 | 1,136.0 | 1,096.0 | 1,105.0 | 1,105.0 | 76,800 |
| 2017/10/16 | 1,155.0 | 1,160.0 | 1,127.0 | 1,127.0 | 1,127.0 | 85,900 |
| 2017/10/13 | 1,179.0 | 1,179.0 | 1,135.0 | 1,149.0 | 1,149.0 | 68,500 |
| 2017/10/12 | 1,133.0 | 1,178.0 | 1,123.0 | 1,161.0 | 1,161.0 | 92,700 |
| 2017/10/11 | 1,135.0 | 1,136.0 | 1,108.0 | 1,122.0 | 1,122.0 | 55,400 |
| 2017/10/10 | 1,158.0 | 1,169.0 | 1,142.0 | 1,142.0 | 1,142.0 | 57,300 |
| 2017/10/06 | 1,108.0 | 1,134.0 | 1,090.0 | 1,134.0 | 1,134.0 | 85,900 |
| 2017/10/05 | 1,131.0 | 1,136.0 | 1,093.0 | 1,106.0 | 1,106.0 | 65,000 |
| 2017/10/04 | 1,162.0 | 1,178.0 | 1,117.0 | 1,129.0 | 1,129.0 | 94,700 |
| 2017/10/03 | 1,159.0 | 1,172.0 | 1,142.0 | 1,157.0 | 1,157.0 | 92,600 |
| 2017/10/02 | 1,167.0 | 1,216.0 | 1,146.0 | 1,183.0 | 1,183.0 | 189,400 |
| 2017/09/29 | 1,122.0 | 1,138.0 | 1,100.0 | 1,114.0 | 1,114.0 | 71,000 |
| 2017/09/28 | 1,107.0 | 1,168.0 | 1,107.0 | 1,139.0 | 1,139.0 | 119,500 |
| 2017/09/27 | 1,099.0 | 1,125.0 | 1,090.0 | 1,113.0 | 1,113.0 | 61,200 |
| 2017/09/26 | 1,136.0 | 1,143.0 | 1,070.0 | 1,087.0 | 1,087.0 | 86,600 |
| 2017/09/25 | 1,127.0 | 1,172.0 | 1,111.0 | 1,120.0 | 1,120.0 | 80,100 |
| 2017/09/22 | 1,161.0 | 1,172.0 | 1,083.0 | 1,117.0 | 1,117.0 | 114,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ムトー精工の取引履歴を振り返りませんか？
ムトー精工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。
