4,671円
三機工業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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 1,264.0 | 1,264.0 | 1,248.0 | 1,250.0 | 1,250.0 | 120,000 |
| 2020/06/26 | 1,269.0 | 1,278.0 | 1,260.0 | 1,277.0 | 1,277.0 | 107,200 |
| 2020/06/25 | 1,268.0 | 1,271.0 | 1,257.0 | 1,258.0 | 1,258.0 | 97,500 |
| 2020/06/24 | 1,306.0 | 1,306.0 | 1,275.0 | 1,282.0 | 1,282.0 | 163,900 |
| 2020/06/23 | 1,321.0 | 1,323.0 | 1,297.0 | 1,310.0 | 1,310.0 | 125,500 |
| 2020/06/22 | 1,300.0 | 1,309.0 | 1,294.0 | 1,295.0 | 1,295.0 | 105,200 |
| 2020/06/19 | 1,290.0 | 1,307.0 | 1,275.0 | 1,297.0 | 1,297.0 | 155,000 |
| 2020/06/18 | 1,288.0 | 1,301.0 | 1,269.0 | 1,279.0 | 1,279.0 | 164,100 |
| 2020/06/17 | 1,318.0 | 1,328.0 | 1,297.0 | 1,302.0 | 1,302.0 | 154,700 |
| 2020/06/16 | 1,304.0 | 1,330.0 | 1,286.0 | 1,327.0 | 1,327.0 | 235,200 |
| 2020/06/15 | 1,284.0 | 1,298.0 | 1,266.0 | 1,266.0 | 1,266.0 | 160,400 |
| 2020/06/12 | 1,279.0 | 1,279.0 | 1,259.0 | 1,274.0 | 1,274.0 | 163,200 |
| 2020/06/11 | 1,312.0 | 1,316.0 | 1,300.0 | 1,301.0 | 1,301.0 | 142,500 |
| 2020/06/10 | 1,326.0 | 1,327.0 | 1,310.0 | 1,312.0 | 1,312.0 | 149,900 |
| 2020/06/09 | 1,344.0 | 1,345.0 | 1,327.0 | 1,338.0 | 1,338.0 | 83,200 |
| 2020/06/08 | 1,356.0 | 1,360.0 | 1,331.0 | 1,339.0 | 1,339.0 | 106,400 |
| 2020/06/05 | 1,329.0 | 1,340.0 | 1,320.0 | 1,335.0 | 1,335.0 | 127,000 |
| 2020/06/04 | 1,357.0 | 1,357.0 | 1,328.0 | 1,329.0 | 1,329.0 | 123,500 |
| 2020/06/03 | 1,352.0 | 1,361.0 | 1,338.0 | 1,344.0 | 1,344.0 | 153,600 |
| 2020/06/02 | 1,352.0 | 1,354.0 | 1,339.0 | 1,342.0 | 1,342.0 | 159,300 |
おすすめ条件でスクリーニングされた銘柄を見る
三機工業の取引履歴を振り返りませんか？
三機工業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。
