3,395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) |
|---|---|---|---|---|---|---|
| 2018/09/18 | 17,155.0 | 17,530.0 | 17,105.0 | 17,435.0 | 1,937.1 | 1,225,800 |
| 2018/09/14 | 17,250.0 | 17,715.0 | 17,165.0 | 17,675.0 | 1,963.8 | 1,586,800 |
| 2018/09/13 | 16,500.0 | 17,230.0 | 16,485.0 | 16,790.0 | 1,865.5 | 1,358,000 |
| 2018/09/12 | 17,925.0 | 18,000.0 | 17,005.0 | 17,015.0 | 1,890.5 | 1,626,200 |
| 2018/09/11 | 18,010.0 | 18,020.0 | 17,540.0 | 17,770.0 | 1,974.4 | 1,165,800 |
| 2018/09/10 | 18,120.0 | 18,290.0 | 17,950.0 | 17,970.0 | 1,996.6 | 679,700 |
| 2018/09/07 | 18,410.0 | 18,420.0 | 18,040.0 | 18,165.0 | 2,018.2 | 977,500 |
| 2018/09/06 | 18,725.0 | 18,875.0 | 18,415.0 | 18,665.0 | 2,073.8 | 778,500 |
| 2018/09/05 | 18,995.0 | 19,120.0 | 18,885.0 | 18,985.0 | 2,109.4 | 658,600 |
| 2018/09/04 | 18,930.0 | 19,145.0 | 18,775.0 | 18,930.0 | 2,103.2 | 500,600 |
| 2018/09/03 | 19,170.0 | 19,300.0 | 18,835.0 | 18,835.0 | 2,092.7 | 503,900 |
| 2018/08/31 | 18,740.0 | 19,275.0 | 18,730.0 | 19,185.0 | 2,131.6 | 726,500 |
| 2018/08/30 | 19,300.0 | 19,315.0 | 19,010.0 | 19,140.0 | 2,126.6 | 766,200 |
| 2018/08/29 | 18,990.0 | 19,200.0 | 18,980.0 | 19,075.0 | 2,119.4 | 589,000 |
| 2018/08/28 | 19,245.0 | 19,395.0 | 18,855.0 | 18,910.0 | 2,101.0 | 977,900 |
| 2018/08/27 | 18,400.0 | 19,220.0 | 18,340.0 | 19,170.0 | 2,129.9 | 1,389,100 |
| 2018/08/24 | 18,165.0 | 18,305.0 | 17,835.0 | 18,295.0 | 2,032.7 | 766,700 |
| 2018/08/23 | 17,995.0 | 18,100.0 | 17,850.0 | 18,020.0 | 2,002.1 | 823,900 |
| 2018/08/22 | 17,660.0 | 17,835.0 | 17,540.0 | 17,775.0 | 1,974.9 | 715,400 |
| 2018/08/21 | 17,690.0 | 17,900.0 | 17,630.0 | 17,650.0 | 1,961.0 | 824,700 |
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。
