4,198円
マサル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) |
|---|---|---|---|---|---|---|
| 2026/10/20 | 5,670.0 | 5,670.0 | 5,500.0 | 5,500.0 | 5,500.0 | 600 |
| 2026/10/19 | 5,590.0 | 5,800.0 | 5,590.0 | 5,800.0 | 5,800.0 | 2,000 |
| 2026/10/16 | 5,400.0 | 5,490.0 | 5,400.0 | 5,490.0 | 5,490.0 | 300 |
| 2026/10/15 | 5,500.0 | 5,500.0 | 5,500.0 | 5,500.0 | 5,500.0 | 500 |
| 2026/10/14 | 5,600.0 | 5,600.0 | 5,600.0 | 5,600.0 | 5,600.0 | 100 |
| 2026/10/13 | 5,500.0 | 5,500.0 | 5,500.0 | 5,500.0 | 5,500.0 | 100 |
| 2026/10/06 | 5,400.0 | 5,500.0 | 5,400.0 | 5,500.0 | 5,500.0 | 300 |
| 2026/10/05 | 5,500.0 | 5,500.0 | 5,500.0 | 5,500.0 | 5,500.0 | 600 |
| 2026/10/02 | 5,300.0 | 5,400.0 | 5,300.0 | 5,400.0 | 5,400.0 | 200 |
| 2026/10/01 | 5,340.0 | 5,340.0 | 5,300.0 | 5,300.0 | 5,300.0 | 900 |
| 2026/09/30 | 5,400.0 | 5,400.0 | 5,400.0 | 5,400.0 | 5,400.0 | 200 |
| 2026/09/29 | 5,500.0 | 5,500.0 | 5,390.0 | 5,500.0 | 5,500.0 | 1,400 |
| 2026/09/28 | 5,760.0 | 5,760.0 | 5,610.0 | 5,610.0 | 5,610.0 | 1,500 |
| 2026/09/25 | 5,790.0 | 5,790.0 | 5,590.0 | 5,590.0 | 5,590.0 | 1,200 |
| 2026/09/24 | 5,630.0 | 5,740.0 | 5,530.0 | 5,740.0 | 5,740.0 | 1,400 |
| 2026/09/18 | 5,630.0 | 5,630.0 | 5,630.0 | 5,630.0 | 5,630.0 | 200 |
| 2026/09/16 | 5,830.0 | 5,830.0 | 5,830.0 | 5,830.0 | 5,830.0 | 200 |
| 2026/09/15 | 5,730.0 | 5,730.0 | 5,730.0 | 5,730.0 | 5,730.0 | 100 |
| 2026/09/14 | 5,800.0 | 5,850.0 | 5,700.0 | 5,700.0 | 5,700.0 | 1,100 |
| 2026/09/11 | 5,700.0 | 5,800.0 | 5,700.0 | 5,800.0 | 5,800.0 | 400 |
おすすめ条件でスクリーニングされた銘柄を見る
マサルの取引履歴を振り返りませんか？
マサル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。
