4,822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) |
|---|---|---|---|---|---|---|
| 2020/06/15 | 1,284.0 | 1,298.0 | 1,266.0 | 1,266.0 | 1,266.0 | 160,400 |
| 2020/06/12 | 1,279.0 | 1,279.0 | 1,259.0 | 1,274.0 | 1,274.0 | 163,200 |
| 2020/06/11 | 1,312.0 | 1,316.0 | 1,300.0 | 1,301.0 | 1,301.0 | 142,500 |
| 2020/06/10 | 1,326.0 | 1,327.0 | 1,310.0 | 1,312.0 | 1,312.0 | 149,900 |
| 2020/06/09 | 1,344.0 | 1,345.0 | 1,327.0 | 1,338.0 | 1,338.0 | 83,200 |
| 2020/06/08 | 1,356.0 | 1,360.0 | 1,331.0 | 1,339.0 | 1,339.0 | 106,400 |
| 2020/06/05 | 1,329.0 | 1,340.0 | 1,320.0 | 1,335.0 | 1,335.0 | 127,000 |
| 2020/06/04 | 1,357.0 | 1,357.0 | 1,328.0 | 1,329.0 | 1,329.0 | 123,500 |
| 2020/06/03 | 1,352.0 | 1,361.0 | 1,338.0 | 1,344.0 | 1,344.0 | 153,600 |
| 2020/06/02 | 1,352.0 | 1,354.0 | 1,339.0 | 1,342.0 | 1,342.0 | 159,300 |
| 2020/06/01 | 1,369.0 | 1,369.0 | 1,344.0 | 1,352.0 | 1,352.0 | 60,500 |
| 2020/05/29 | 1,348.0 | 1,386.0 | 1,344.0 | 1,373.0 | 1,373.0 | 302,000 |
| 2020/05/28 | 1,340.0 | 1,355.0 | 1,331.0 | 1,351.0 | 1,351.0 | 147,000 |
| 2020/05/27 | 1,323.0 | 1,339.0 | 1,316.0 | 1,337.0 | 1,337.0 | 149,900 |
| 2020/05/26 | 1,322.0 | 1,329.0 | 1,309.0 | 1,319.0 | 1,319.0 | 108,200 |
| 2020/05/25 | 1,320.0 | 1,320.0 | 1,303.0 | 1,309.0 | 1,309.0 | 72,300 |
| 2020/05/22 | 1,314.0 | 1,324.0 | 1,294.0 | 1,303.0 | 1,303.0 | 124,800 |
| 2020/05/21 | 1,325.0 | 1,325.0 | 1,296.0 | 1,316.0 | 1,316.0 | 137,900 |
| 2020/05/20 | 1,319.0 | 1,324.0 | 1,304.0 | 1,317.0 | 1,317.0 | 128,300 |
| 2020/05/19 | 1,350.0 | 1,350.0 | 1,291.0 | 1,296.0 | 1,296.0 | 157,700 |
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。
