9,388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) |
|---|---|---|---|---|---|---|
| 2025/01/27 | 11,650.0 | 11,830.0 | 11,580.0 | 11,750.0 | 11,750.0 | 181,600 |
| 2025/01/24 | 11,620.0 | 11,710.0 | 11,590.0 | 11,650.0 | 11,650.0 | 231,200 |
| 2025/01/23 | 11,580.0 | 11,680.0 | 11,580.0 | 11,600.0 | 11,600.0 | 137,300 |
| 2025/01/22 | 11,600.0 | 11,680.0 | 11,570.0 | 11,600.0 | 11,600.0 | 117,000 |
| 2025/01/21 | 11,600.0 | 11,640.0 | 11,580.0 | 11,610.0 | 11,610.0 | 81,000 |
| 2025/01/20 | 11,550.0 | 11,620.0 | 11,520.0 | 11,600.0 | 11,600.0 | 102,800 |
| 2025/01/17 | 11,540.0 | 11,660.0 | 11,520.0 | 11,600.0 | 11,600.0 | 120,500 |
| 2025/01/16 | 11,600.0 | 11,850.0 | 11,540.0 | 11,600.0 | 11,600.0 | 210,500 |
| 2025/01/15 | 11,540.0 | 11,740.0 | 11,480.0 | 11,720.0 | 11,720.0 | 347,600 |
| 2025/01/14 | 11,650.0 | 11,680.0 | 11,470.0 | 11,600.0 | 11,600.0 | 192,900 |
| 2025/01/10 | 11,430.0 | 11,960.0 | 11,390.0 | 11,950.0 | 11,950.0 | 381,200 |
| 2025/01/09 | 11,370.0 | 11,490.0 | 11,360.0 | 11,490.0 | 11,490.0 | 338,100 |
| 2025/01/08 | 11,300.0 | 11,440.0 | 11,290.0 | 11,340.0 | 11,340.0 | 487,500 |
| 2025/01/07 | 11,400.0 | 11,480.0 | 11,220.0 | 11,280.0 | 11,280.0 | 787,000 |
| 2025/01/06 | 11,300.0 | 11,490.0 | 11,290.0 | 11,440.0 | 11,440.0 | 1,861,300 |
| 2024/12/30 | 10,750.0 | 10,750.0 | 10,750.0 | 10,750.0 | 10,750.0 | 107,200 |
| 2024/12/27 | 9,250.0 | 9,250.0 | 9,250.0 | 9,250.0 | 9,250.0 | 13,600 |
| 2024/12/26 | 7,710.0 | 7,810.0 | 7,690.0 | 7,750.0 | 7,750.0 | 175,400 |
| 2024/12/25 | 7,550.0 | 7,730.0 | 7,550.0 | 7,730.0 | 7,730.0 | 169,400 |
| 2024/12/24 | 7,480.0 | 7,570.0 | 7,450.0 | 7,540.0 | 7,540.0 | 160,300 |
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。
