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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 16,195.0 | 16,765.0 | 16,130.0 | 16,715.0 | 1,857.1 | 1,211,800 |
| 2018/11/27 | 16,155.0 | 16,250.0 | 15,840.0 | 16,000.0 | 1,777.7 | 717,700 |
| 2018/11/26 | 16,060.0 | 16,210.0 | 15,785.0 | 16,035.0 | 1,781.6 | 641,400 |
| 2018/11/22 | 16,015.0 | 16,080.0 | 15,765.0 | 16,010.0 | 1,778.8 | 667,600 |
| 2018/11/21 | 15,500.0 | 16,090.0 | 15,325.0 | 16,040.0 | 1,782.1 | 1,623,400 |
| 2018/11/20 | 16,000.0 | 16,020.0 | 15,565.0 | 15,705.0 | 1,744.9 | 1,405,800 |
| 2018/11/19 | 16,285.0 | 16,450.0 | 16,195.0 | 16,280.0 | 1,808.8 | 899,800 |
| 2018/11/16 | 16,500.0 | 16,700.0 | 16,035.0 | 16,075.0 | 1,786.0 | 1,609,800 |
| 2018/11/15 | 16,655.0 | 17,080.0 | 16,650.0 | 16,830.0 | 1,869.9 | 978,800 |
| 2018/11/14 | 17,140.0 | 17,390.0 | 16,950.0 | 17,000.0 | 1,888.8 | 1,519,300 |
| 2018/11/13 | 16,280.0 | 17,250.0 | 16,260.0 | 17,000.0 | 1,888.8 | 2,139,900 |
| 2018/11/12 | 18,745.0 | 18,820.0 | 17,795.0 | 17,850.0 | 1,983.2 | 1,915,900 |
| 2018/11/09 | 19,095.0 | 19,170.0 | 18,745.0 | 18,940.0 | 2,104.4 | 857,400 |
| 2018/11/08 | 19,480.0 | 19,550.0 | 19,095.0 | 19,180.0 | 2,131.0 | 969,800 |
| 2018/11/07 | 18,880.0 | 19,355.0 | 18,820.0 | 19,020.0 | 2,113.2 | 1,294,500 |
| 2018/11/06 | 18,425.0 | 19,000.0 | 18,310.0 | 18,885.0 | 2,098.2 | 1,316,800 |
| 2018/11/05 | 18,485.0 | 18,760.0 | 18,245.0 | 18,400.0 | 2,044.4 | 1,507,700 |
| 2018/11/02 | 18,620.0 | 19,040.0 | 18,260.0 | 18,740.0 | 2,082.1 | 2,627,300 |
| 2018/11/01 | 18,350.0 | 19,595.0 | 18,115.0 | 18,835.0 | 2,092.7 | 4,826,300 |
| 2018/10/31 | 16,755.0 | 17,165.0 | 16,140.0 | 17,165.0 | 1,907.1 | 1,936,500 |
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。
