1,301円
マブチモーター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) |
|---|---|---|---|---|---|---|
| 2017/06/16 | 5,760.0 | 5,780.0 | 5,700.0 | 5,710.0 | 1,427.5 | 637,500 |
| 2017/06/15 | 5,730.0 | 5,780.0 | 5,660.0 | 5,720.0 | 1,430.0 | 734,700 |
| 2017/06/14 | 6,000.0 | 6,010.0 | 5,890.0 | 5,900.0 | 1,475.0 | 505,700 |
| 2017/06/13 | 6,050.0 | 6,050.0 | 5,930.0 | 5,950.0 | 1,487.5 | 474,300 |
| 2017/06/12 | 6,160.0 | 6,170.0 | 6,050.0 | 6,080.0 | 1,520.0 | 370,800 |
| 2017/06/09 | 6,180.0 | 6,290.0 | 6,160.0 | 6,230.0 | 1,557.5 | 322,200 |
| 2017/06/08 | 6,260.0 | 6,310.0 | 6,210.0 | 6,210.0 | 1,552.5 | 257,100 |
| 2017/06/07 | 6,130.0 | 6,280.0 | 6,100.0 | 6,260.0 | 1,565.0 | 373,400 |
| 2017/06/06 | 6,220.0 | 6,230.0 | 6,150.0 | 6,150.0 | 1,537.5 | 343,300 |
| 2017/06/05 | 6,310.0 | 6,340.0 | 6,240.0 | 6,240.0 | 1,560.0 | 288,700 |
| 2017/06/02 | 6,270.0 | 6,350.0 | 6,260.0 | 6,330.0 | 1,582.5 | 285,800 |
| 2017/06/01 | 6,210.0 | 6,250.0 | 6,180.0 | 6,230.0 | 1,557.5 | 360,100 |
| 2017/05/31 | 6,280.0 | 6,310.0 | 6,220.0 | 6,240.0 | 1,560.0 | 331,300 |
| 2017/05/30 | 6,380.0 | 6,380.0 | 6,290.0 | 6,350.0 | 1,587.5 | 293,800 |
| 2017/05/29 | 6,450.0 | 6,480.0 | 6,400.0 | 6,420.0 | 1,605.0 | 245,300 |
| 2017/05/26 | 6,420.0 | 6,540.0 | 6,380.0 | 6,450.0 | 1,612.5 | 460,400 |
| 2017/05/25 | 6,380.0 | 6,420.0 | 6,330.0 | 6,390.0 | 1,597.5 | 335,400 |
| 2017/05/24 | 6,330.0 | 6,360.0 | 6,280.0 | 6,340.0 | 1,585.0 | 221,700 |
| 2017/05/23 | 6,310.0 | 6,380.0 | 6,260.0 | 6,270.0 | 1,567.5 | 325,500 |
| 2017/05/22 | 6,350.0 | 6,400.0 | 6,310.0 | 6,330.0 | 1,582.5 | 229,500 |
おすすめ条件でスクリーニングされた銘柄を見る
マブチモーターの取引履歴を振り返りませんか？
マブチモーター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。
