| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/08/20 | 11,340.0 | 11,700.0 | 11,310.0 | 11,480.0 | 11,480.0 | 12,200 |
| 2025/08/19 | 11,200.0 | 11,760.0 | 11,200.0 | 11,340.0 | 11,340.0 | 11,400 |
| 2025/08/18 | 11,000.0 | 11,460.0 | 11,000.0 | 11,200.0 | 11,200.0 | 9,800 |
| 2025/08/15 | 10,370.0 | 11,180.0 | 10,260.0 | 10,980.0 | 10,980.0 | 12,600 |
| 2025/08/14 | 10,750.0 | 10,890.0 | 9,860.0 | 10,400.0 | 10,400.0 | 11,300 |
| 2025/08/13 | 11,030.0 | 11,110.0 | 10,680.0 | 10,750.0 | 10,750.0 | 17,700 |
| 2025/08/12 | 10,360.0 | 11,730.0 | 10,240.0 | 10,810.0 | 10,810.0 | 57,900 |
| 2025/08/08 | 10,030.0 | 10,210.0 | 9,800.0 | 10,060.0 | 10,060.0 | 30,400 |
| 2025/08/07 | 9,480.0 | 9,950.0 | 9,480.0 | 9,950.0 | 9,950.0 | 12,600 |
| 2025/08/06 | 9,610.0 | 9,610.0 | 9,290.0 | 9,480.0 | 9,480.0 | 12,300 |
| 2025/08/05 | 9,560.0 | 9,650.0 | 9,450.0 | 9,460.0 | 9,460.0 | 6,500 |
| 2025/08/04 | 9,550.0 | 9,630.0 | 9,500.0 | 9,550.0 | 9,550.0 | 3,900 |
| 2025/08/01 | 9,770.0 | 9,770.0 | 9,620.0 | 9,630.0 | 9,630.0 | 3,500 |
| 2025/07/31 | 9,500.0 | 9,720.0 | 9,500.0 | 9,690.0 | 9,690.0 | 1,400 |
| 2025/07/30 | 9,480.0 | 9,600.0 | 9,410.0 | 9,580.0 | 9,580.0 | 4,700 |
| 2025/07/29 | 9,760.0 | 9,760.0 | 9,540.0 | 9,540.0 | 9,540.0 | 2,500 |
| 2025/07/28 | 9,730.0 | 9,770.0 | 9,530.0 | 9,650.0 | 9,650.0 | 4,200 |
| 2025/07/25 | 9,700.0 | 9,730.0 | 9,620.0 | 9,730.0 | 9,730.0 | 3,600 |
| 2025/07/24 | 9,620.0 | 9,800.0 | 9,610.0 | 9,730.0 | 9,730.0 | 4,700 |
| 2025/07/23 | 9,750.0 | 10,070.0 | 9,650.0 | 9,740.0 | 9,740.0 | 12,700 |
おすすめ条件でスクリーニング
木村工機の取引履歴を振り返りませんか?
木村工機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。
木村工機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 /