9,399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) |
|---|---|---|---|---|---|---|
| 2025/06/23 | 11,560.0 | 11,570.0 | 11,530.0 | 11,550.0 | 11,550.0 | 73,200 |
| 2025/06/20 | 11,620.0 | 11,640.0 | 11,570.0 | 11,590.0 | 11,590.0 | 179,000 |
| 2025/06/19 | 11,650.0 | 11,660.0 | 11,610.0 | 11,620.0 | 11,620.0 | 80,900 |
| 2025/06/18 | 11,690.0 | 11,700.0 | 11,640.0 | 11,640.0 | 11,640.0 | 89,600 |
| 2025/06/17 | 11,680.0 | 11,700.0 | 11,660.0 | 11,660.0 | 11,660.0 | 51,900 |
| 2025/06/16 | 11,660.0 | 11,720.0 | 11,660.0 | 11,660.0 | 11,660.0 | 76,500 |
| 2025/06/13 | 11,660.0 | 11,730.0 | 11,660.0 | 11,660.0 | 11,660.0 | 77,300 |
| 2025/06/12 | 11,660.0 | 11,700.0 | 11,620.0 | 11,660.0 | 11,660.0 | 151,300 |
| 2025/06/11 | 11,660.0 | 11,680.0 | 11,650.0 | 11,660.0 | 11,660.0 | 114,500 |
| 2025/06/10 | 11,650.0 | 11,680.0 | 11,650.0 | 11,660.0 | 11,660.0 | 74,600 |
| 2025/06/09 | 11,700.0 | 11,720.0 | 11,620.0 | 11,640.0 | 11,640.0 | 101,600 |
| 2025/06/06 | 11,590.0 | 11,710.0 | 11,590.0 | 11,680.0 | 11,680.0 | 158,300 |
| 2025/06/05 | 11,640.0 | 11,670.0 | 11,440.0 | 11,610.0 | 11,610.0 | 586,900 |
| 2025/06/04 | 11,610.0 | 11,770.0 | 11,540.0 | 11,640.0 | 11,640.0 | 783,100 |
| 2025/06/03 | 11,250.0 | 11,300.0 | 11,190.0 | 11,210.0 | 11,210.0 | 132,400 |
| 2025/06/02 | 11,240.0 | 11,280.0 | 11,190.0 | 11,250.0 | 11,250.0 | 119,800 |
| 2025/05/30 | 11,200.0 | 11,290.0 | 11,200.0 | 11,210.0 | 11,210.0 | 171,900 |
| 2025/05/29 | 11,350.0 | 11,390.0 | 11,210.0 | 11,270.0 | 11,270.0 | 257,500 |
| 2025/05/28 | 11,300.0 | 11,520.0 | 11,270.0 | 11,400.0 | 11,400.0 | 766,100 |
| 2025/05/27 | 9,980.0 | 10,490.0 | 9,900.0 | 10,270.0 | 10,270.0 | 512,000 |
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。
