9,595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) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 11,690.0 | 11,690.0 | 11,660.0 | 11,680.0 | 11,680.0 | 139,300 |
| 2026/02/19 | 11,680.0 | 11,690.0 | 11,670.0 | 11,690.0 | 11,690.0 | 130,500 |
| 2026/02/18 | 11,680.0 | 11,680.0 | 11,670.0 | 11,680.0 | 11,680.0 | 196,900 |
| 2026/02/17 | 11,680.0 | 11,680.0 | 11,660.0 | 11,670.0 | 11,670.0 | 88,900 |
| 2026/02/16 | 11,680.0 | 11,690.0 | 11,660.0 | 11,680.0 | 11,680.0 | 239,900 |
| 2026/02/13 | 11,680.0 | 11,700.0 | 11,660.0 | 11,670.0 | 11,670.0 | 153,800 |
| 2026/02/12 | 11,680.0 | 11,690.0 | 11,660.0 | 11,680.0 | 11,680.0 | 175,800 |
| 2026/02/10 | 11,680.0 | 11,690.0 | 11,660.0 | 11,660.0 | 11,660.0 | 164,100 |
| 2026/02/09 | 11,670.0 | 11,700.0 | 11,660.0 | 11,690.0 | 11,690.0 | 206,500 |
| 2026/02/06 | 11,660.0 | 11,660.0 | 11,650.0 | 11,660.0 | 11,660.0 | 99,700 |
| 2026/02/05 | 11,660.0 | 11,680.0 | 11,650.0 | 11,660.0 | 11,660.0 | 278,800 |
| 2026/02/04 | 11,660.0 | 11,680.0 | 11,650.0 | 11,650.0 | 11,650.0 | 268,800 |
| 2026/02/03 | 11,690.0 | 11,690.0 | 11,640.0 | 11,660.0 | 11,660.0 | 421,500 |
| 2026/02/02 | 11,630.0 | 11,700.0 | 11,610.0 | 11,680.0 | 11,680.0 | 343,700 |
| 2026/01/30 | 11,320.0 | 11,430.0 | 11,310.0 | 11,380.0 | 11,380.0 | 174,900 |
| 2026/01/29 | 11,100.0 | 11,580.0 | 11,010.0 | 11,330.0 | 11,330.0 | 388,200 |
| 2026/01/28 | 11,130.0 | 11,170.0 | 11,080.0 | 11,100.0 | 11,100.0 | 115,400 |
| 2026/01/27 | 11,120.0 | 11,190.0 | 11,090.0 | 11,160.0 | 11,160.0 | 64,100 |
| 2026/01/26 | 11,170.0 | 11,200.0 | 11,100.0 | 11,160.0 | 11,160.0 | 84,400 |
| 2026/01/23 | 11,150.0 | 11,280.0 | 11,110.0 | 11,260.0 | 11,260.0 | 144,200 |
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。
