---円
マクロミ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) |
|---|---|---|---|---|---|---|
| 2022/12/02 | 1,060.0 | 1,060.0 | 1,026.0 | 1,042.0 | 1,042.0 | 223,800 |
| 2022/12/01 | 1,116.0 | 1,119.0 | 1,072.0 | 1,072.0 | 1,072.0 | 129,400 |
| 2022/11/30 | 1,113.0 | 1,127.0 | 1,099.0 | 1,103.0 | 1,103.0 | 151,500 |
| 2022/11/29 | 1,100.0 | 1,119.0 | 1,089.0 | 1,118.0 | 1,118.0 | 219,300 |
| 2022/11/28 | 1,100.0 | 1,112.0 | 1,082.0 | 1,086.0 | 1,086.0 | 197,500 |
| 2022/11/25 | 1,127.0 | 1,127.0 | 1,089.0 | 1,105.0 | 1,105.0 | 169,900 |
| 2022/11/24 | 1,118.0 | 1,140.0 | 1,112.0 | 1,123.0 | 1,123.0 | 125,900 |
| 2022/11/22 | 1,110.0 | 1,115.0 | 1,097.0 | 1,108.0 | 1,108.0 | 107,600 |
| 2022/11/21 | 1,120.0 | 1,120.0 | 1,092.0 | 1,100.0 | 1,100.0 | 292,500 |
| 2022/11/18 | 1,166.0 | 1,170.0 | 1,145.0 | 1,150.0 | 1,150.0 | 157,800 |
| 2022/11/17 | 1,163.0 | 1,193.0 | 1,163.0 | 1,175.0 | 1,175.0 | 118,900 |
| 2022/11/16 | 1,157.0 | 1,179.0 | 1,144.0 | 1,162.0 | 1,162.0 | 142,900 |
| 2022/11/15 | 1,120.0 | 1,160.0 | 1,120.0 | 1,153.0 | 1,153.0 | 157,300 |
| 2022/11/14 | 1,154.0 | 1,189.0 | 1,132.0 | 1,143.0 | 1,143.0 | 388,700 |
| 2022/11/11 | 1,139.0 | 1,142.0 | 1,074.0 | 1,110.0 | 1,110.0 | 252,900 |
| 2022/11/10 | 1,133.0 | 1,150.0 | 1,094.0 | 1,113.0 | 1,113.0 | 206,300 |
| 2022/11/09 | 1,160.0 | 1,160.0 | 1,139.0 | 1,149.0 | 1,149.0 | 165,000 |
| 2022/11/08 | 1,130.0 | 1,159.0 | 1,128.0 | 1,150.0 | 1,150.0 | 164,000 |
| 2022/11/07 | 1,107.0 | 1,128.0 | 1,107.0 | 1,118.0 | 1,118.0 | 71,700 |
| 2022/11/04 | 1,091.0 | 1,118.0 | 1,089.0 | 1,111.0 | 1,111.0 | 94,900 |
おすすめ条件でスクリーニングされた銘柄を見る
マクロミルの取引履歴を振り返りませんか？
マクロミ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。
