3,517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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 17,425.0 | 17,790.0 | 17,345.0 | 17,675.0 | 1,963.8 | 918,900 |
| 2018/09/28 | 17,820.0 | 17,950.0 | 17,305.0 | 17,465.0 | 1,940.5 | 1,423,500 |
| 2018/09/27 | 18,390.0 | 18,460.0 | 17,350.0 | 17,420.0 | 1,935.5 | 1,626,600 |
| 2018/09/26 | 17,895.0 | 18,370.0 | 17,875.0 | 18,340.0 | 2,037.7 | 1,295,500 |
| 2018/09/25 | 17,780.0 | 17,895.0 | 17,595.0 | 17,885.0 | 1,987.1 | 1,134,600 |
| 2018/09/21 | 17,830.0 | 17,850.0 | 17,300.0 | 17,520.0 | 1,946.6 | 1,304,800 |
| 2018/09/20 | 18,110.0 | 18,280.0 | 17,640.0 | 17,725.0 | 1,969.4 | 1,024,500 |
| 2018/09/19 | 17,830.0 | 18,320.0 | 17,705.0 | 17,940.0 | 1,993.2 | 1,299,400 |
| 2018/09/18 | 17,155.0 | 17,530.0 | 17,105.0 | 17,435.0 | 1,937.1 | 1,225,800 |
| 2018/09/14 | 17,250.0 | 17,715.0 | 17,165.0 | 17,675.0 | 1,963.8 | 1,586,800 |
| 2018/09/13 | 16,500.0 | 17,230.0 | 16,485.0 | 16,790.0 | 1,865.5 | 1,358,000 |
| 2018/09/12 | 17,925.0 | 18,000.0 | 17,005.0 | 17,015.0 | 1,890.5 | 1,626,200 |
| 2018/09/11 | 18,010.0 | 18,020.0 | 17,540.0 | 17,770.0 | 1,974.4 | 1,165,800 |
| 2018/09/10 | 18,120.0 | 18,290.0 | 17,950.0 | 17,970.0 | 1,996.6 | 679,700 |
| 2018/09/07 | 18,410.0 | 18,420.0 | 18,040.0 | 18,165.0 | 2,018.2 | 977,500 |
| 2018/09/06 | 18,725.0 | 18,875.0 | 18,415.0 | 18,665.0 | 2,073.8 | 778,500 |
| 2018/09/05 | 18,995.0 | 19,120.0 | 18,885.0 | 18,985.0 | 2,109.4 | 658,600 |
| 2018/09/04 | 18,930.0 | 19,145.0 | 18,775.0 | 18,930.0 | 2,103.2 | 500,600 |
| 2018/09/03 | 19,170.0 | 19,300.0 | 18,835.0 | 18,835.0 | 2,092.7 | 503,900 |
| 2018/08/31 | 18,740.0 | 19,275.0 | 18,730.0 | 19,185.0 | 2,131.6 | 726,500 |
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。
