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) |
|---|---|---|---|---|---|---|
| 2018/08/20 | 17,500.0 | 17,870.0 | 17,465.0 | 17,845.0 | 1,982.7 | 605,100 |
| 2018/08/17 | 17,795.0 | 17,820.0 | 17,480.0 | 17,545.0 | 1,949.4 | 596,400 |
| 2018/08/16 | 17,200.0 | 17,680.0 | 16,920.0 | 17,530.0 | 1,947.7 | 1,070,000 |
| 2018/08/15 | 17,660.0 | 17,795.0 | 17,385.0 | 17,600.0 | 1,955.5 | 657,500 |
| 2018/08/14 | 17,575.0 | 17,870.0 | 17,535.0 | 17,765.0 | 1,973.8 | 1,040,800 |
| 2018/08/13 | 17,810.0 | 17,810.0 | 17,205.0 | 17,220.0 | 1,913.2 | 1,869,000 |
| 2018/08/10 | 18,510.0 | 18,515.0 | 18,045.0 | 18,055.0 | 2,006.0 | 1,053,200 |
| 2018/08/09 | 18,830.0 | 18,915.0 | 18,570.0 | 18,570.0 | 2,063.2 | 780,300 |
| 2018/08/08 | 18,880.0 | 19,090.0 | 18,715.0 | 18,920.0 | 2,102.1 | 655,500 |
| 2018/08/07 | 18,400.0 | 18,900.0 | 18,320.0 | 18,880.0 | 2,097.7 | 991,600 |
| 2018/08/06 | 18,595.0 | 18,920.0 | 18,400.0 | 18,450.0 | 2,049.9 | 844,200 |
| 2018/08/03 | 19,020.0 | 19,165.0 | 18,665.0 | 18,665.0 | 2,073.8 | 1,066,700 |
| 2018/08/02 | 19,550.0 | 19,590.0 | 18,950.0 | 18,965.0 | 2,107.1 | 1,306,500 |
| 2018/08/01 | 19,490.0 | 19,575.0 | 19,080.0 | 19,210.0 | 2,134.4 | 1,458,800 |
| 2018/07/31 | 19,555.0 | 19,710.0 | 19,260.0 | 19,500.0 | 2,166.6 | 1,409,300 |
| 2018/07/30 | 19,810.0 | 19,990.0 | 19,585.0 | 19,610.0 | 2,178.8 | 649,800 |
| 2018/07/27 | 20,045.0 | 20,075.0 | 19,850.0 | 19,905.0 | 2,211.6 | 511,200 |
| 2018/07/26 | 19,995.0 | 20,020.0 | 19,800.0 | 19,910.0 | 2,212.1 | 545,700 |
| 2018/07/25 | 19,860.0 | 19,970.0 | 19,710.0 | 19,800.0 | 2,199.9 | 827,900 |
| 2018/07/24 | 19,550.0 | 19,590.0 | 19,275.0 | 19,535.0 | 2,170.5 | 964,800 |
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。
