| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/11/17 | 11,390.0 | 11,390.0 | 11,340.0 | 11,340.0 | 11,340.0 | 38,900 |
| 2025/11/14 | 11,410.0 | 11,420.0 | 11,380.0 | 11,390.0 | 11,390.0 | 37,000 |
| 2025/11/13 | 11,430.0 | 11,430.0 | 11,390.0 | 11,410.0 | 11,410.0 | 28,900 |
| 2025/11/12 | 11,420.0 | 11,440.0 | 11,400.0 | 11,420.0 | 11,420.0 | 53,700 |
| 2025/11/11 | 11,350.0 | 11,440.0 | 11,340.0 | 11,440.0 | 11,440.0 | 112,100 |
| 2025/11/10 | 11,340.0 | 11,360.0 | 11,330.0 | 11,330.0 | 11,330.0 | 45,200 |
| 2025/11/07 | 11,310.0 | 11,350.0 | 11,310.0 | 11,330.0 | 11,330.0 | 35,000 |
| 2025/11/06 | 11,310.0 | 11,360.0 | 11,300.0 | 11,310.0 | 11,310.0 | 249,200 |
| 2025/11/05 | 11,270.0 | 11,310.0 | 11,250.0 | 11,300.0 | 11,300.0 | 275,700 |
| 2025/11/04 | 11,230.0 | 11,270.0 | 11,180.0 | 11,200.0 | 11,200.0 | 197,800 |
| 2025/10/31 | 11,190.0 | 11,280.0 | 11,180.0 | 11,200.0 | 11,200.0 | 120,900 |
| 2025/10/30 | 11,350.0 | 11,350.0 | 11,200.0 | 11,200.0 | 11,200.0 | 249,100 |
| 2025/10/29 | 11,350.0 | 11,360.0 | 11,330.0 | 11,350.0 | 11,350.0 | 68,400 |
| 2025/10/28 | 11,350.0 | 11,360.0 | 11,330.0 | 11,350.0 | 11,350.0 | 85,100 |
| 2025/10/27 | 11,280.0 | 11,370.0 | 11,260.0 | 11,360.0 | 11,360.0 | 86,400 |
| 2025/10/24 | 11,280.0 | 11,280.0 | 11,220.0 | 11,280.0 | 11,280.0 | 51,100 |
| 2025/10/23 | 11,250.0 | 11,270.0 | 11,240.0 | 11,270.0 | 11,270.0 | 46,800 |
| 2025/10/22 | 11,250.0 | 11,260.0 | 11,240.0 | 11,260.0 | 11,260.0 | 100,900 |
| 2025/10/21 | 11,210.0 | 11,270.0 | 11,210.0 | 11,250.0 | 11,250.0 | 98,600 |
| 2025/10/20 | 11,220.0 | 11,220.0 | 11,200.0 | 11,220.0 | 11,220.0 | 37,300 |
おすすめ条件でスクリーニング
牧野フライス製作所の取引履歴を振り返りませんか?
牧野フライス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。
牧野フライス製作所の株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /