3,394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) |
|---|---|---|---|---|---|---|
| 2018/07/20 | 20,000.0 | 20,135.0 | 19,515.0 | 19,565.0 | 2,173.8 | 1,278,800 |
| 2018/07/19 | 19,665.0 | 19,820.0 | 19,645.0 | 19,745.0 | 2,193.8 | 632,600 |
| 2018/07/18 | 19,890.0 | 20,255.0 | 19,725.0 | 19,755.0 | 2,194.9 | 1,451,600 |
| 2018/07/17 | 19,730.0 | 19,925.0 | 19,340.0 | 19,555.0 | 2,172.7 | 844,600 |
| 2018/07/13 | 19,650.0 | 19,725.0 | 19,475.0 | 19,665.0 | 2,184.9 | 889,100 |
| 2018/07/12 | 19,555.0 | 19,600.0 | 19,045.0 | 19,200.0 | 2,133.2 | 1,617,500 |
| 2018/07/11 | 19,780.0 | 19,780.0 | 19,390.0 | 19,500.0 | 2,166.6 | 1,348,300 |
| 2018/07/10 | 19,775.0 | 20,115.0 | 19,575.0 | 19,965.0 | 2,218.2 | 2,059,000 |
| 2018/07/09 | 19,500.0 | 20,095.0 | 19,475.0 | 20,095.0 | 2,232.7 | 2,438,500 |
| 2018/07/06 | 18,390.0 | 19,080.0 | 18,380.0 | 18,980.0 | 2,108.8 | 1,690,000 |
| 2018/07/05 | 18,180.0 | 18,350.0 | 17,895.0 | 17,990.0 | 1,998.8 | 941,800 |
| 2018/07/04 | 19,000.0 | 19,030.0 | 17,785.0 | 18,315.0 | 2,034.9 | 1,440,500 |
| 2018/07/03 | 18,640.0 | 18,970.0 | 18,615.0 | 18,875.0 | 2,097.1 | 1,023,400 |
| 2018/07/02 | 18,485.0 | 19,055.0 | 18,430.0 | 18,645.0 | 2,071.6 | 1,208,200 |
| 2018/06/29 | 18,290.0 | 18,620.0 | 18,180.0 | 18,620.0 | 2,068.8 | 1,288,200 |
| 2018/06/28 | 17,790.0 | 18,170.0 | 17,660.0 | 18,155.0 | 2,017.1 | 977,600 |
| 2018/06/27 | 17,800.0 | 18,040.0 | 17,660.0 | 17,890.0 | 1,987.7 | 1,042,100 |
| 2018/06/26 | 17,840.0 | 17,980.0 | 17,680.0 | 17,810.0 | 1,978.8 | 1,589,200 |
| 2018/06/25 | 18,315.0 | 18,360.0 | 18,070.0 | 18,125.0 | 2,013.8 | 804,900 |
| 2018/06/22 | 18,005.0 | 18,285.0 | 17,955.0 | 18,245.0 | 2,027.1 | 1,058,800 |
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。
