1,610円
美濃窯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) |
|---|---|---|---|---|---|---|
| 2025/08/20 | 1,140.0 | 1,145.0 | 1,129.0 | 1,134.0 | 1,134.0 | 20,300 |
| 2025/08/19 | 1,155.0 | 1,155.0 | 1,135.0 | 1,140.0 | 1,140.0 | 37,700 |
| 2025/08/18 | 1,143.0 | 1,155.0 | 1,140.0 | 1,154.0 | 1,154.0 | 12,900 |
| 2025/08/15 | 1,140.0 | 1,147.0 | 1,100.0 | 1,136.0 | 1,136.0 | 25,700 |
| 2025/08/14 | 1,140.0 | 1,149.0 | 1,134.0 | 1,144.0 | 1,144.0 | 11,600 |
| 2025/08/13 | 1,149.0 | 1,151.0 | 1,139.0 | 1,139.0 | 1,139.0 | 14,400 |
| 2025/08/12 | 1,145.0 | 1,152.0 | 1,145.0 | 1,151.0 | 1,151.0 | 26,200 |
| 2025/08/08 | 1,152.0 | 1,155.0 | 1,144.0 | 1,151.0 | 1,151.0 | 17,600 |
| 2025/08/07 | 1,147.0 | 1,152.0 | 1,145.0 | 1,150.0 | 1,150.0 | 6,300 |
| 2025/08/06 | 1,158.0 | 1,158.0 | 1,135.0 | 1,148.0 | 1,148.0 | 12,100 |
| 2025/08/05 | 1,145.0 | 1,155.0 | 1,144.0 | 1,146.0 | 1,146.0 | 12,000 |
| 2025/08/04 | 1,132.0 | 1,145.0 | 1,132.0 | 1,145.0 | 1,145.0 | 9,600 |
| 2025/08/01 | 1,141.0 | 1,144.0 | 1,133.0 | 1,133.0 | 1,133.0 | 18,600 |
| 2025/07/31 | 1,145.0 | 1,150.0 | 1,140.0 | 1,141.0 | 1,141.0 | 13,800 |
| 2025/07/30 | 1,160.0 | 1,160.0 | 1,144.0 | 1,145.0 | 1,145.0 | 11,800 |
| 2025/07/29 | 1,153.0 | 1,160.0 | 1,151.0 | 1,159.0 | 1,159.0 | 9,800 |
| 2025/07/28 | 1,156.0 | 1,167.0 | 1,140.0 | 1,151.0 | 1,151.0 | 20,800 |
| 2025/07/25 | 1,150.0 | 1,158.0 | 1,140.0 | 1,156.0 | 1,156.0 | 22,100 |
| 2025/07/24 | 1,172.0 | 1,172.0 | 1,140.0 | 1,147.0 | 1,147.0 | 58,300 |
| 2025/07/23 | 1,196.0 | 1,196.0 | 1,148.0 | 1,161.0 | 1,161.0 | 60,200 |
おすすめ条件でスクリーニングされた銘柄を見る
美濃窯業の取引履歴を振り返りませんか？
美濃窯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。
