4,814円
三機工業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) |
|---|---|---|---|---|---|---|
| 2021/10/05 | 1,445.0 | 1,464.0 | 1,438.0 | 1,458.0 | 1,458.0 | 166,600 |
| 2021/10/04 | 1,453.0 | 1,463.0 | 1,448.0 | 1,456.0 | 1,456.0 | 165,400 |
| 2021/10/01 | 1,472.0 | 1,473.0 | 1,442.0 | 1,445.0 | 1,445.0 | 183,200 |
| 2021/09/30 | 1,502.0 | 1,507.0 | 1,483.0 | 1,483.0 | 1,483.0 | 197,100 |
| 2021/09/29 | 1,492.0 | 1,502.0 | 1,484.0 | 1,497.0 | 1,497.0 | 214,400 |
| 2021/09/28 | 1,550.0 | 1,552.0 | 1,530.0 | 1,548.0 | 1,548.0 | 164,100 |
| 2021/09/27 | 1,560.0 | 1,566.0 | 1,541.0 | 1,547.0 | 1,547.0 | 181,900 |
| 2021/09/24 | 1,553.0 | 1,559.0 | 1,546.0 | 1,555.0 | 1,555.0 | 140,200 |
| 2021/09/22 | 1,530.0 | 1,536.0 | 1,520.0 | 1,529.0 | 1,529.0 | 160,700 |
| 2021/09/21 | 1,538.0 | 1,551.0 | 1,532.0 | 1,540.0 | 1,540.0 | 177,500 |
| 2021/09/17 | 1,561.0 | 1,570.0 | 1,553.0 | 1,565.0 | 1,565.0 | 202,400 |
| 2021/09/16 | 1,561.0 | 1,578.0 | 1,556.0 | 1,571.0 | 1,571.0 | 153,700 |
| 2021/09/15 | 1,581.0 | 1,581.0 | 1,557.0 | 1,566.0 | 1,566.0 | 180,400 |
| 2021/09/14 | 1,589.0 | 1,600.0 | 1,585.0 | 1,600.0 | 1,600.0 | 130,800 |
| 2021/09/13 | 1,577.0 | 1,589.0 | 1,571.0 | 1,589.0 | 1,589.0 | 96,300 |
| 2021/09/10 | 1,564.0 | 1,585.0 | 1,563.0 | 1,582.0 | 1,582.0 | 187,100 |
| 2021/09/09 | 1,576.0 | 1,585.0 | 1,557.0 | 1,564.0 | 1,564.0 | 144,500 |
| 2021/09/08 | 1,566.0 | 1,580.0 | 1,564.0 | 1,580.0 | 1,580.0 | 121,000 |
| 2021/09/07 | 1,562.0 | 1,572.0 | 1,557.0 | 1,563.0 | 1,563.0 | 190,700 |
| 2021/09/06 | 1,550.0 | 1,568.0 | 1,550.0 | 1,553.0 | 1,553.0 | 142,800 |
おすすめ条件でスクリーニングされた銘柄を見る
三機工業の取引履歴を振り返りませんか？
三機工業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。
