1,030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) |
|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/06/12 | 1,797.0 | 1,808.0 | 1,795.0 | 1,798.0 | 1,798.0 | 9,400 |
| 2024/06/11 | 1,794.0 | 1,806.0 | 1,794.0 | 1,797.0 | 1,797.0 | 19,900 |
| 2024/06/10 | 1,780.0 | 1,796.0 | 1,764.0 | 1,782.0 | 1,782.0 | 22,100 |
| 2024/06/07 | 1,766.0 | 1,782.0 | 1,760.0 | 1,779.0 | 1,779.0 | 20,200 |
| 2024/06/06 | 1,799.0 | 1,799.0 | 1,766.0 | 1,771.0 | 1,771.0 | 14,400 |
| 2024/06/05 | 1,804.0 | 1,804.0 | 1,766.0 | 1,766.0 | 1,766.0 | 18,500 |
| 2024/06/04 | 1,803.0 | 1,808.0 | 1,787.0 | 1,804.0 | 1,804.0 | 15,000 |
| 2024/06/03 | 1,810.0 | 1,822.0 | 1,799.0 | 1,803.0 | 1,803.0 | 31,800 |
| 2024/05/31 | 1,778.0 | 1,799.0 | 1,778.0 | 1,799.0 | 1,799.0 | 12,900 |
| 2024/05/30 | 1,756.0 | 1,779.0 | 1,731.0 | 1,776.0 | 1,776.0 | 37,400 |
| 2024/05/29 | 1,786.0 | 1,800.0 | 1,762.0 | 1,762.0 | 1,762.0 | 20,300 |
| 2024/05/28 | 1,791.0 | 1,813.0 | 1,790.0 | 1,796.0 | 1,796.0 | 13,300 |
| 2024/05/27 | 1,778.0 | 1,806.0 | 1,775.0 | 1,804.0 | 1,804.0 | 20,000 |
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。
