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) |
|---|---|---|---|---|---|---|
| 2020/02/14 | 1,393.0 | 1,408.0 | 1,386.0 | 1,408.0 | 1,408.0 | 187,900 |
| 2020/02/13 | 1,410.0 | 1,414.0 | 1,391.0 | 1,408.0 | 1,408.0 | 329,100 |
| 2020/02/12 | 1,450.0 | 1,450.0 | 1,423.0 | 1,426.0 | 1,426.0 | 241,300 |
| 2020/02/10 | 1,428.0 | 1,450.0 | 1,415.0 | 1,440.0 | 1,440.0 | 351,000 |
| 2020/02/07 | 1,510.0 | 1,517.0 | 1,495.0 | 1,506.0 | 1,506.0 | 181,000 |
| 2020/02/06 | 1,490.0 | 1,508.0 | 1,490.0 | 1,505.0 | 1,505.0 | 212,900 |
| 2020/02/05 | 1,510.0 | 1,514.0 | 1,473.0 | 1,473.0 | 1,473.0 | 186,400 |
| 2020/02/04 | 1,495.0 | 1,497.0 | 1,476.0 | 1,488.0 | 1,488.0 | 176,100 |
| 2020/02/03 | 1,470.0 | 1,503.0 | 1,453.0 | 1,495.0 | 1,495.0 | 178,000 |
| 2020/01/31 | 1,496.0 | 1,513.0 | 1,489.0 | 1,498.0 | 1,498.0 | 167,500 |
| 2020/01/30 | 1,509.0 | 1,514.0 | 1,477.0 | 1,488.0 | 1,488.0 | 220,800 |
| 2020/01/29 | 1,517.0 | 1,517.0 | 1,500.0 | 1,509.0 | 1,509.0 | 162,700 |
| 2020/01/28 | 1,515.0 | 1,517.0 | 1,501.0 | 1,511.0 | 1,511.0 | 209,000 |
| 2020/01/27 | 1,530.0 | 1,530.0 | 1,514.0 | 1,520.0 | 1,520.0 | 227,500 |
| 2020/01/24 | 1,548.0 | 1,548.0 | 1,532.0 | 1,540.0 | 1,540.0 | 160,200 |
| 2020/01/23 | 1,543.0 | 1,543.0 | 1,525.0 | 1,530.0 | 1,530.0 | 211,000 |
| 2020/01/22 | 1,549.0 | 1,561.0 | 1,543.0 | 1,554.0 | 1,554.0 | 258,600 |
| 2020/01/21 | 1,550.0 | 1,561.0 | 1,544.0 | 1,557.0 | 1,557.0 | 210,400 |
| 2020/01/20 | 1,532.0 | 1,547.0 | 1,530.0 | 1,543.0 | 1,543.0 | 142,900 |
| 2020/01/17 | 1,531.0 | 1,536.0 | 1,526.0 | 1,532.0 | 1,532.0 | 134,300 |
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。
