9,347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) |
|---|---|---|---|---|---|---|
| 2025/12/04 | 10,930.0 | 10,970.0 | 10,880.0 | 10,900.0 | 10,900.0 | 50,000 |
| 2025/12/03 | 11,000.0 | 11,080.0 | 10,960.0 | 10,960.0 | 10,960.0 | 105,500 |
| 2025/12/02 | 11,060.0 | 11,060.0 | 10,960.0 | 11,000.0 | 11,000.0 | 91,500 |
| 2025/12/01 | 11,080.0 | 11,120.0 | 11,030.0 | 11,060.0 | 11,060.0 | 45,200 |
| 2025/11/28 | 11,000.0 | 11,070.0 | 11,000.0 | 11,060.0 | 11,060.0 | 43,700 |
| 2025/11/27 | 10,990.0 | 11,030.0 | 10,970.0 | 11,000.0 | 11,000.0 | 61,200 |
| 2025/11/26 | 10,760.0 | 10,990.0 | 10,660.0 | 10,960.0 | 10,960.0 | 262,200 |
| 2025/11/25 | 11,280.0 | 11,340.0 | 10,660.0 | 10,700.0 | 10,700.0 | 485,000 |
| 2025/11/21 | 11,310.0 | 11,360.0 | 11,310.0 | 11,320.0 | 11,320.0 | 82,400 |
| 2025/11/20 | 11,310.0 | 11,340.0 | 11,310.0 | 11,310.0 | 11,310.0 | 51,900 |
| 2025/11/19 | 11,310.0 | 11,350.0 | 11,310.0 | 11,320.0 | 11,320.0 | 82,900 |
| 2025/11/18 | 11,310.0 | 11,350.0 | 11,290.0 | 11,320.0 | 11,320.0 | 59,800 |
| 2025/11/17 | 11,390.0 | 11,390.0 | 11,340.0 | 11,340.0 | 11,340.0 | 38,900 |
| 2025/11/14 | 11,410.0 | 11,420.0 | 11,380.0 | 11,390.0 | 11,390.0 | 37,000 |
| 2025/11/13 | 11,430.0 | 11,430.0 | 11,390.0 | 11,410.0 | 11,410.0 | 28,900 |
| 2025/11/12 | 11,420.0 | 11,440.0 | 11,400.0 | 11,420.0 | 11,420.0 | 53,700 |
| 2025/11/11 | 11,350.0 | 11,440.0 | 11,340.0 | 11,440.0 | 11,440.0 | 112,100 |
| 2025/11/10 | 11,340.0 | 11,360.0 | 11,330.0 | 11,330.0 | 11,330.0 | 45,200 |
| 2025/11/07 | 11,310.0 | 11,350.0 | 11,310.0 | 11,330.0 | 11,330.0 | 35,000 |
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。
