1,185円
マブチモーター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) |
|---|---|---|---|---|---|---|
| 2017/06/29 | 5,710.0 | 5,710.0 | 5,620.0 | 5,640.0 | 1,410.0 | 237,900 |
| 2017/06/28 | 5,700.0 | 5,710.0 | 5,610.0 | 5,630.0 | 1,407.5 | 358,900 |
| 2017/06/27 | 5,760.0 | 5,770.0 | 5,710.0 | 5,730.0 | 1,432.5 | 264,900 |
| 2017/06/26 | 5,750.0 | 5,820.0 | 5,740.0 | 5,740.0 | 1,435.0 | 351,900 |
| 2017/06/23 | 5,810.0 | 5,830.0 | 5,760.0 | 5,780.0 | 1,445.0 | 200,900 |
| 2017/06/22 | 5,800.0 | 5,840.0 | 5,780.0 | 5,810.0 | 1,452.5 | 299,300 |
| 2017/06/21 | 5,770.0 | 5,840.0 | 5,770.0 | 5,780.0 | 1,445.0 | 311,000 |
| 2017/06/20 | 5,810.0 | 5,840.0 | 5,770.0 | 5,770.0 | 1,442.5 | 432,200 |
| 2017/06/19 | 5,710.0 | 5,760.0 | 5,700.0 | 5,730.0 | 1,432.5 | 204,500 |
| 2017/06/16 | 5,760.0 | 5,780.0 | 5,700.0 | 5,710.0 | 1,427.5 | 637,500 |
| 2017/06/15 | 5,730.0 | 5,780.0 | 5,660.0 | 5,720.0 | 1,430.0 | 734,700 |
| 2017/06/14 | 6,000.0 | 6,010.0 | 5,890.0 | 5,900.0 | 1,475.0 | 505,700 |
| 2017/06/13 | 6,050.0 | 6,050.0 | 5,930.0 | 5,950.0 | 1,487.5 | 474,300 |
| 2017/06/12 | 6,160.0 | 6,170.0 | 6,050.0 | 6,080.0 | 1,520.0 | 370,800 |
| 2017/06/09 | 6,180.0 | 6,290.0 | 6,160.0 | 6,230.0 | 1,557.5 | 322,200 |
| 2017/06/08 | 6,260.0 | 6,310.0 | 6,210.0 | 6,210.0 | 1,552.5 | 257,100 |
| 2017/06/07 | 6,130.0 | 6,280.0 | 6,100.0 | 6,260.0 | 1,565.0 | 373,400 |
| 2017/06/06 | 6,220.0 | 6,230.0 | 6,150.0 | 6,150.0 | 1,537.5 | 343,300 |
| 2017/06/05 | 6,310.0 | 6,340.0 | 6,240.0 | 6,240.0 | 1,560.0 | 288,700 |
| 2017/06/02 | 6,270.0 | 6,350.0 | 6,260.0 | 6,330.0 | 1,582.5 | 285,800 |
おすすめ条件でスクリーニングされた銘柄を見る
マブチモーターの取引履歴を振り返りませんか？
マブチモーター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。
