1,018円
ムトー精工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) |
|---|---|---|---|---|---|---|
| 2024/07/10 | 1,797.0 | 1,807.0 | 1,792.0 | 1,795.0 | 1,795.0 | 12,600 |
| 2024/07/09 | 1,815.0 | 1,820.0 | 1,796.0 | 1,801.0 | 1,801.0 | 22,200 |
| 2024/07/08 | 1,820.0 | 1,830.0 | 1,814.0 | 1,815.0 | 1,815.0 | 8,900 |
| 2024/07/05 | 1,840.0 | 1,844.0 | 1,817.0 | 1,817.0 | 1,817.0 | 23,300 |
| 2024/07/04 | 1,836.0 | 1,845.0 | 1,826.0 | 1,832.0 | 1,832.0 | 26,300 |
| 2024/07/03 | 1,846.0 | 1,852.0 | 1,840.0 | 1,840.0 | 1,840.0 | 7,300 |
| 2024/07/02 | 1,854.0 | 1,859.0 | 1,836.0 | 1,836.0 | 1,836.0 | 13,700 |
| 2024/07/01 | 1,847.0 | 1,851.0 | 1,832.0 | 1,850.0 | 1,850.0 | 15,400 |
| 2024/06/28 | 1,830.0 | 1,840.0 | 1,825.0 | 1,838.0 | 1,838.0 | 11,900 |
| 2024/06/27 | 1,830.0 | 1,836.0 | 1,828.0 | 1,828.0 | 1,828.0 | 7,900 |
| 2024/06/26 | 1,859.0 | 1,859.0 | 1,824.0 | 1,828.0 | 1,828.0 | 15,100 |
| 2024/06/25 | 1,836.0 | 1,858.0 | 1,836.0 | 1,850.0 | 1,850.0 | 17,800 |
| 2024/06/24 | 1,839.0 | 1,843.0 | 1,831.0 | 1,835.0 | 1,835.0 | 12,700 |
| 2024/06/21 | 1,842.0 | 1,842.0 | 1,815.0 | 1,823.0 | 1,823.0 | 31,100 |
| 2024/06/20 | 1,810.0 | 1,829.0 | 1,810.0 | 1,823.0 | 1,823.0 | 21,100 |
| 2024/06/19 | 1,782.0 | 1,808.0 | 1,782.0 | 1,801.0 | 1,801.0 | 20,800 |
| 2024/06/18 | 1,779.0 | 1,785.0 | 1,765.0 | 1,782.0 | 1,782.0 | 20,200 |
| 2024/06/17 | 1,780.0 | 1,780.0 | 1,754.0 | 1,772.0 | 1,772.0 | 17,400 |
| 2024/06/14 | 1,768.0 | 1,790.0 | 1,765.0 | 1,783.0 | 1,783.0 | 7,500 |
| 2024/06/13 | 1,805.0 | 1,805.0 | 1,751.0 | 1,770.0 | 1,770.0 | 24,000 |
ムトー精工の取引履歴を振り返りませんか？
ムトー精工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。
