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) |
|---|---|---|---|---|---|---|
| 2025/05/26 | 9,930.0 | 9,930.0 | 9,770.0 | 9,920.0 | 9,920.0 | 129,600 |
| 2025/05/23 | 9,700.0 | 9,930.0 | 9,700.0 | 9,900.0 | 9,900.0 | 122,700 |
| 2025/05/22 | 9,590.0 | 9,810.0 | 9,560.0 | 9,720.0 | 9,720.0 | 134,500 |
| 2025/05/21 | 9,600.0 | 9,710.0 | 9,510.0 | 9,600.0 | 9,600.0 | 235,900 |
| 2025/05/20 | 9,920.0 | 9,940.0 | 9,560.0 | 9,630.0 | 9,630.0 | 426,600 |
| 2025/05/19 | 9,560.0 | 9,960.0 | 9,560.0 | 9,910.0 | 9,910.0 | 416,300 |
| 2025/05/16 | 9,600.0 | 9,680.0 | 9,520.0 | 9,660.0 | 9,660.0 | 242,200 |
| 2025/05/15 | 9,680.0 | 9,800.0 | 9,560.0 | 9,640.0 | 9,640.0 | 188,800 |
| 2025/05/14 | 9,750.0 | 9,760.0 | 9,530.0 | 9,680.0 | 9,680.0 | 324,400 |
| 2025/05/13 | 9,190.0 | 9,820.0 | 9,100.0 | 9,670.0 | 9,670.0 | 364,100 |
| 2025/05/12 | 9,100.0 | 9,180.0 | 9,010.0 | 9,120.0 | 9,120.0 | 422,000 |
| 2025/05/09 | 8,800.0 | 9,570.0 | 8,790.0 | 9,080.0 | 9,080.0 | 1,831,500 |
| 2025/05/08 | 10,950.0 | 11,120.0 | 10,930.0 | 11,090.0 | 11,090.0 | 168,200 |
| 2025/05/07 | 11,180.0 | 11,230.0 | 11,110.0 | 11,130.0 | 11,130.0 | 115,200 |
| 2025/05/02 | 11,150.0 | 11,230.0 | 11,090.0 | 11,200.0 | 11,200.0 | 102,000 |
| 2025/05/01 | 11,240.0 | 11,240.0 | 11,110.0 | 11,170.0 | 11,170.0 | 132,400 |
| 2025/04/30 | 11,300.0 | 11,330.0 | 11,190.0 | 11,260.0 | 11,260.0 | 136,200 |
| 2025/04/28 | 11,440.0 | 11,500.0 | 11,370.0 | 11,370.0 | 11,370.0 | 81,200 |
| 2025/04/25 | 11,480.0 | 11,560.0 | 11,440.0 | 11,450.0 | 11,450.0 | 90,000 |
| 2025/04/24 | 11,510.0 | 11,580.0 | 11,480.0 | 11,490.0 | 11,490.0 | 52,000 |
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。
