3,423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) |
|---|---|---|---|---|---|---|
| 2015/12/14 | 18,900.0 | 18,990.0 | 18,600.0 | 18,975.0 | 2,108.2 | 1,035,700 |
| 2015/12/11 | 19,000.0 | 19,440.0 | 19,000.0 | 19,295.0 | 2,143.8 | 1,014,400 |
| 2015/12/10 | 18,815.0 | 19,035.0 | 18,810.0 | 18,970.0 | 2,107.7 | 883,000 |
| 2015/12/09 | 18,905.0 | 19,140.0 | 18,805.0 | 19,010.0 | 2,112.1 | 797,200 |
| 2015/12/08 | 19,255.0 | 19,255.0 | 18,885.0 | 19,065.0 | 2,118.2 | 615,200 |
| 2015/12/07 | 19,250.0 | 19,380.0 | 19,175.0 | 19,205.0 | 2,133.8 | 761,600 |
| 2015/12/04 | 18,910.0 | 19,140.0 | 18,505.0 | 18,860.0 | 2,095.5 | 1,117,000 |
| 2015/12/03 | 19,360.0 | 19,500.0 | 19,140.0 | 19,170.0 | 2,129.9 | 1,117,700 |
| 2015/12/02 | 19,605.0 | 19,820.0 | 19,100.0 | 19,100.0 | 2,122.1 | 1,454,400 |
| 2015/12/01 | 19,225.0 | 19,700.0 | 19,175.0 | 19,700.0 | 2,188.8 | 1,064,600 |
| 2015/11/30 | 19,020.0 | 19,250.0 | 19,020.0 | 19,100.0 | 2,122.1 | 747,800 |
| 2015/11/27 | 19,105.0 | 19,225.0 | 19,035.0 | 19,165.0 | 2,129.4 | 764,300 |
| 2015/11/26 | 19,300.0 | 19,350.0 | 19,055.0 | 19,080.0 | 2,119.9 | 711,100 |
| 2015/11/25 | 19,510.0 | 19,530.0 | 19,175.0 | 19,215.0 | 2,134.9 | 825,100 |
| 2015/11/24 | 19,580.0 | 19,700.0 | 19,470.0 | 19,675.0 | 2,186.0 | 681,000 |
| 2015/11/20 | 19,290.0 | 19,560.0 | 19,205.0 | 19,560.0 | 2,173.2 | 961,300 |
| 2015/11/19 | 19,260.0 | 19,320.0 | 19,025.0 | 19,290.0 | 2,143.2 | 1,100,300 |
| 2015/11/18 | 19,380.0 | 19,475.0 | 19,115.0 | 19,130.0 | 2,125.5 | 759,600 |
| 2015/11/17 | 19,315.0 | 19,440.0 | 19,230.0 | 19,295.0 | 2,143.8 | 770,800 |
| 2015/11/16 | 18,850.0 | 19,125.0 | 18,795.0 | 19,040.0 | 2,115.5 | 721,700 |
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。
