3,624円
村田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) |
|---|---|---|---|---|---|---|
| 2017/11/15 | 16,165.0 | 16,185.0 | 15,820.0 | 15,895.0 | 1,766.0 | 1,653,800 |
| 2017/11/14 | 16,260.0 | 16,340.0 | 16,220.0 | 16,255.0 | 1,806.0 | 860,000 |
| 2017/11/13 | 16,470.0 | 16,470.0 | 16,280.0 | 16,280.0 | 1,808.8 | 995,300 |
| 2017/11/10 | 16,295.0 | 16,525.0 | 16,270.0 | 16,505.0 | 1,833.8 | 1,131,800 |
| 2017/11/09 | 16,390.0 | 16,835.0 | 16,240.0 | 16,485.0 | 1,831.6 | 2,531,700 |
| 2017/11/08 | 16,265.0 | 16,355.0 | 16,195.0 | 16,325.0 | 1,813.8 | 1,338,900 |
| 2017/11/07 | 16,290.0 | 16,365.0 | 16,165.0 | 16,305.0 | 1,811.6 | 1,325,300 |
| 2017/11/06 | 16,380.0 | 16,470.0 | 16,290.0 | 16,290.0 | 1,809.9 | 1,734,800 |
| 2017/11/02 | 16,510.0 | 16,565.0 | 16,300.0 | 16,405.0 | 1,822.7 | 2,439,900 |
| 2017/11/01 | 16,070.0 | 16,525.0 | 16,010.0 | 16,485.0 | 1,831.6 | 6,644,800 |
| 2017/10/31 | 17,520.0 | 17,800.0 | 17,500.0 | 17,690.0 | 1,965.5 | 1,198,800 |
| 2017/10/30 | 17,510.0 | 17,535.0 | 17,375.0 | 17,470.0 | 1,941.0 | 912,500 |
| 2017/10/27 | 17,430.0 | 17,440.0 | 17,175.0 | 17,400.0 | 1,933.2 | 938,400 |
| 2017/10/26 | 17,360.0 | 17,435.0 | 17,310.0 | 17,360.0 | 1,928.8 | 563,400 |
| 2017/10/25 | 17,500.0 | 17,565.0 | 17,320.0 | 17,360.0 | 1,928.8 | 787,700 |
| 2017/10/24 | 17,185.0 | 17,490.0 | 17,155.0 | 17,490.0 | 1,943.2 | 985,500 |
| 2017/10/23 | 17,280.0 | 17,295.0 | 17,090.0 | 17,180.0 | 1,908.8 | 801,800 |
| 2017/10/20 | 16,920.0 | 17,085.0 | 16,900.0 | 16,990.0 | 1,887.7 | 982,100 |
| 2017/10/19 | 17,135.0 | 17,410.0 | 17,115.0 | 17,295.0 | 1,921.6 | 969,600 |
| 2017/10/18 | 17,095.0 | 17,125.0 | 17,020.0 | 17,070.0 | 1,896.6 | 429,400 |
おすすめ条件でスクリーニングされた銘柄を見る
村田製作所の取引履歴を振り返りませんか？
村田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。
