1,310円
ＭＣＪ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) |
|---|---|---|---|---|---|---|
| 2024/09/19 | 1,490.0 | 1,490.0 | 1,469.0 | 1,477.0 | 1,477.0 | 90,700 |
| 2024/09/18 | 1,490.0 | 1,493.0 | 1,461.0 | 1,470.0 | 1,470.0 | 97,900 |
| 2024/09/17 | 1,470.0 | 1,488.0 | 1,455.0 | 1,487.0 | 1,487.0 | 103,600 |
| 2024/09/13 | 1,483.0 | 1,485.0 | 1,458.0 | 1,470.0 | 1,470.0 | 217,900 |
| 2024/09/12 | 1,508.0 | 1,508.0 | 1,450.0 | 1,469.0 | 1,469.0 | 267,600 |
| 2024/09/11 | 1,525.0 | 1,559.0 | 1,476.0 | 1,478.0 | 1,478.0 | 397,200 |
| 2024/09/10 | 1,462.0 | 1,520.0 | 1,445.0 | 1,518.0 | 1,518.0 | 199,100 |
| 2024/09/09 | 1,410.0 | 1,469.0 | 1,407.0 | 1,467.0 | 1,467.0 | 222,500 |
| 2024/09/06 | 1,540.0 | 1,540.0 | 1,481.0 | 1,492.0 | 1,492.0 | 165,600 |
| 2024/09/05 | 1,520.0 | 1,540.0 | 1,503.0 | 1,527.0 | 1,527.0 | 222,400 |
| 2024/09/04 | 1,545.0 | 1,572.0 | 1,533.0 | 1,546.0 | 1,546.0 | 256,300 |
| 2024/09/03 | 1,542.0 | 1,563.0 | 1,531.0 | 1,560.0 | 1,560.0 | 165,200 |
| 2024/09/02 | 1,530.0 | 1,556.0 | 1,521.0 | 1,533.0 | 1,533.0 | 209,800 |
| 2024/08/30 | 1,504.0 | 1,529.0 | 1,501.0 | 1,521.0 | 1,521.0 | 174,500 |
| 2024/08/29 | 1,490.0 | 1,540.0 | 1,477.0 | 1,501.0 | 1,501.0 | 279,500 |
| 2024/08/28 | 1,478.0 | 1,515.0 | 1,473.0 | 1,490.0 | 1,490.0 | 289,900 |
| 2024/08/27 | 1,413.0 | 1,480.0 | 1,397.0 | 1,480.0 | 1,480.0 | 232,100 |
| 2024/08/26 | 1,405.0 | 1,406.0 | 1,390.0 | 1,397.0 | 1,397.0 | 60,900 |
| 2024/08/23 | 1,417.0 | 1,428.0 | 1,402.0 | 1,404.0 | 1,404.0 | 124,000 |
ＭＣＪの取引履歴を振り返りませんか？
ＭＣＪ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。
