9,349円
牧野フライス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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 11,570.0 | 11,590.0 | 11,570.0 | 11,590.0 | 11,590.0 | 51,100 |
| 2025/09/04 | 11,620.0 | 11,620.0 | 11,570.0 | 11,570.0 | 11,570.0 | 151,100 |
| 2025/09/03 | 11,550.0 | 11,610.0 | 11,550.0 | 11,610.0 | 11,610.0 | 106,900 |
| 2025/09/02 | 11,570.0 | 11,590.0 | 11,540.0 | 11,550.0 | 11,550.0 | 67,800 |
| 2025/09/01 | 11,540.0 | 11,560.0 | 11,520.0 | 11,560.0 | 11,560.0 | 47,800 |
| 2025/08/29 | 11,510.0 | 11,560.0 | 11,500.0 | 11,540.0 | 11,540.0 | 156,300 |
| 2025/08/28 | 11,460.0 | 11,490.0 | 11,440.0 | 11,480.0 | 11,480.0 | 92,500 |
| 2025/08/27 | 11,470.0 | 11,480.0 | 11,400.0 | 11,450.0 | 11,450.0 | 148,700 |
| 2025/08/26 | 11,470.0 | 11,480.0 | 11,470.0 | 11,480.0 | 11,480.0 | 101,800 |
| 2025/08/25 | 11,480.0 | 11,480.0 | 11,470.0 | 11,470.0 | 11,470.0 | 23,800 |
| 2025/08/22 | 11,480.0 | 11,490.0 | 11,480.0 | 11,490.0 | 11,490.0 | 19,600 |
| 2025/08/21 | 11,500.0 | 11,500.0 | 11,480.0 | 11,480.0 | 11,480.0 | 28,400 |
| 2025/08/20 | 11,480.0 | 11,490.0 | 11,480.0 | 11,480.0 | 11,480.0 | 30,700 |
| 2025/08/19 | 11,490.0 | 11,490.0 | 11,470.0 | 11,480.0 | 11,480.0 | 58,700 |
| 2025/08/18 | 11,490.0 | 11,500.0 | 11,490.0 | 11,490.0 | 11,490.0 | 17,400 |
| 2025/08/15 | 11,500.0 | 11,510.0 | 11,490.0 | 11,500.0 | 11,500.0 | 30,100 |
| 2025/08/14 | 11,490.0 | 11,510.0 | 11,490.0 | 11,490.0 | 11,490.0 | 26,900 |
| 2025/08/13 | 11,500.0 | 11,510.0 | 11,470.0 | 11,500.0 | 11,500.0 | 50,200 |
| 2025/08/12 | 11,500.0 | 11,510.0 | 11,470.0 | 11,490.0 | 11,490.0 | 73,000 |
| 2025/08/08 | 11,480.0 | 11,490.0 | 11,470.0 | 11,490.0 | 11,490.0 | 24,500 |
おすすめ条件でスクリーニングされた銘柄を見る
牧野フライス製作所の取引履歴を振り返りませんか？
牧野フライス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。
