1,308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) |
|---|---|---|---|---|---|---|
| 2018/02/09 | 5,760.0 | 5,830.0 | 5,740.0 | 5,830.0 | 1,457.5 | 216,300 |
| 2018/02/08 | 5,970.0 | 6,010.0 | 5,910.0 | 5,980.0 | 1,495.0 | 270,600 |
| 2018/02/07 | 6,030.0 | 6,070.0 | 5,870.0 | 5,870.0 | 1,467.5 | 364,900 |
| 2018/02/06 | 5,850.0 | 5,890.0 | 5,670.0 | 5,820.0 | 1,455.0 | 489,000 |
| 2018/02/05 | 6,150.0 | 6,190.0 | 6,100.0 | 6,110.0 | 1,527.5 | 279,600 |
| 2018/02/02 | 6,380.0 | 6,410.0 | 6,310.0 | 6,330.0 | 1,582.5 | 233,200 |
| 2018/02/01 | 6,380.0 | 6,410.0 | 6,310.0 | 6,400.0 | 1,600.0 | 311,100 |
| 2018/01/31 | 6,510.0 | 6,570.0 | 6,450.0 | 6,460.0 | 1,615.0 | 336,600 |
| 2018/01/30 | 6,640.0 | 6,650.0 | 6,550.0 | 6,560.0 | 1,640.0 | 255,300 |
| 2018/01/29 | 6,700.0 | 6,750.0 | 6,660.0 | 6,660.0 | 1,665.0 | 349,600 |
| 2018/01/26 | 6,610.0 | 6,610.0 | 6,520.0 | 6,580.0 | 1,645.0 | 279,400 |
| 2018/01/25 | 6,580.0 | 6,660.0 | 6,510.0 | 6,640.0 | 1,660.0 | 406,200 |
| 2018/01/24 | 6,640.0 | 6,650.0 | 6,600.0 | 6,640.0 | 1,660.0 | 268,800 |
| 2018/01/23 | 6,600.0 | 6,640.0 | 6,570.0 | 6,640.0 | 1,660.0 | 163,600 |
| 2018/01/22 | 6,560.0 | 6,600.0 | 6,510.0 | 6,600.0 | 1,650.0 | 148,100 |
| 2018/01/19 | 6,560.0 | 6,580.0 | 6,530.0 | 6,560.0 | 1,640.0 | 137,000 |
| 2018/01/18 | 6,600.0 | 6,630.0 | 6,550.0 | 6,550.0 | 1,637.5 | 225,600 |
| 2018/01/17 | 6,440.0 | 6,560.0 | 6,410.0 | 6,540.0 | 1,635.0 | 212,100 |
| 2018/01/16 | 6,470.0 | 6,540.0 | 6,460.0 | 6,510.0 | 1,627.5 | 219,300 |
| 2018/01/15 | 6,450.0 | 6,520.0 | 6,440.0 | 6,490.0 | 1,622.5 | 320,500 |
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。
