3,516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) |
|---|---|---|---|---|---|---|
| 2015/12/24 | 17,085.0 | 17,185.0 | 16,760.0 | 16,870.0 | 1,874.4 | 814,600 |
| 2015/12/22 | 17,270.0 | 17,280.0 | 16,780.0 | 16,885.0 | 1,876.0 | 1,001,200 |
| 2015/12/21 | 17,060.0 | 17,105.0 | 16,625.0 | 16,990.0 | 1,887.7 | 1,958,400 |
| 2015/12/18 | 18,055.0 | 18,270.0 | 17,325.0 | 17,365.0 | 1,929.4 | 2,570,400 |
| 2015/12/17 | 18,680.0 | 18,680.0 | 18,155.0 | 18,195.0 | 2,021.6 | 1,272,900 |
| 2015/12/16 | 18,880.0 | 18,960.0 | 18,045.0 | 18,400.0 | 2,044.4 | 1,465,000 |
| 2015/12/15 | 18,985.0 | 19,010.0 | 18,480.0 | 18,510.0 | 2,056.6 | 1,114,500 |
| 2015/12/14 | 18,900.0 | 18,990.0 | 18,600.0 | 18,975.0 | 2,108.2 | 1,035,700 |
| 2015/12/11 | 19,000.0 | 19,440.0 | 19,000.0 | 19,295.0 | 2,143.8 | 1,014,400 |
| 2015/12/10 | 18,815.0 | 19,035.0 | 18,810.0 | 18,970.0 | 2,107.7 | 883,000 |
| 2015/12/09 | 18,905.0 | 19,140.0 | 18,805.0 | 19,010.0 | 2,112.1 | 797,200 |
| 2015/12/08 | 19,255.0 | 19,255.0 | 18,885.0 | 19,065.0 | 2,118.2 | 615,200 |
| 2015/12/07 | 19,250.0 | 19,380.0 | 19,175.0 | 19,205.0 | 2,133.8 | 761,600 |
| 2015/12/04 | 18,910.0 | 19,140.0 | 18,505.0 | 18,860.0 | 2,095.5 | 1,117,000 |
| 2015/12/03 | 19,360.0 | 19,500.0 | 19,140.0 | 19,170.0 | 2,129.9 | 1,117,700 |
| 2015/12/02 | 19,605.0 | 19,820.0 | 19,100.0 | 19,100.0 | 2,122.1 | 1,454,400 |
| 2015/12/01 | 19,225.0 | 19,700.0 | 19,175.0 | 19,700.0 | 2,188.8 | 1,064,600 |
| 2015/11/30 | 19,020.0 | 19,250.0 | 19,020.0 | 19,100.0 | 2,122.1 | 747,800 |
| 2015/11/27 | 19,105.0 | 19,225.0 | 19,035.0 | 19,165.0 | 2,129.4 | 764,300 |
| 2015/11/26 | 19,300.0 | 19,350.0 | 19,055.0 | 19,080.0 | 2,119.9 | 711,100 |
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。
