774円
エムティーアイ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) |
|---|---|---|---|---|---|---|
| 2024/09/24 | 1,164.0 | 1,164.0 | 1,119.0 | 1,125.0 | 1,125.0 | 54,700 |
| 2024/09/20 | 1,158.0 | 1,180.0 | 1,131.0 | 1,143.0 | 1,143.0 | 137,900 |
| 2024/09/19 | 1,150.0 | 1,155.0 | 1,131.0 | 1,139.0 | 1,139.0 | 51,900 |
| 2024/09/18 | 1,148.0 | 1,158.0 | 1,125.0 | 1,141.0 | 1,141.0 | 50,400 |
| 2024/09/17 | 1,108.0 | 1,146.0 | 1,104.0 | 1,139.0 | 1,139.0 | 63,200 |
| 2024/09/13 | 1,101.0 | 1,135.0 | 1,101.0 | 1,114.0 | 1,114.0 | 69,400 |
| 2024/09/12 | 1,130.0 | 1,144.0 | 1,085.0 | 1,101.0 | 1,101.0 | 91,500 |
| 2024/09/11 | 1,093.0 | 1,145.0 | 1,091.0 | 1,116.0 | 1,116.0 | 153,900 |
| 2024/09/10 | 1,123.0 | 1,124.0 | 1,067.0 | 1,091.0 | 1,091.0 | 84,300 |
| 2024/09/09 | 1,071.0 | 1,116.0 | 1,070.0 | 1,116.0 | 1,116.0 | 57,000 |
| 2024/09/06 | 1,089.0 | 1,112.0 | 1,080.0 | 1,100.0 | 1,100.0 | 42,200 |
| 2024/09/05 | 1,065.0 | 1,107.0 | 1,065.0 | 1,079.0 | 1,079.0 | 56,900 |
| 2024/09/04 | 1,056.0 | 1,090.0 | 1,056.0 | 1,060.0 | 1,060.0 | 58,400 |
| 2024/09/03 | 1,082.0 | 1,102.0 | 1,079.0 | 1,081.0 | 1,081.0 | 55,800 |
| 2024/09/02 | 1,085.0 | 1,130.0 | 1,064.0 | 1,072.0 | 1,072.0 | 64,100 |
| 2024/08/30 | 1,074.0 | 1,078.0 | 1,045.0 | 1,065.0 | 1,065.0 | 56,100 |
| 2024/08/29 | 1,030.0 | 1,073.0 | 1,030.0 | 1,055.0 | 1,055.0 | 42,500 |
| 2024/08/28 | 1,040.0 | 1,050.0 | 1,008.0 | 1,050.0 | 1,050.0 | 56,000 |
| 2024/08/27 | 1,080.0 | 1,100.0 | 1,042.0 | 1,048.0 | 1,048.0 | 99,000 |
| 2024/08/26 | 1,068.0 | 1,118.0 | 1,064.0 | 1,080.0 | 1,080.0 | 117,400 |
エムティーアイの取引履歴を振り返りませんか？
エムティーアイ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。
