573円
まぐまぐ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) |
|---|---|---|---|---|---|---|
| 2021/06/29 | 1,225.0 | 1,226.0 | 1,191.0 | 1,194.0 | 1,194.0 | 17,500 |
| 2021/06/28 | 1,231.0 | 1,252.0 | 1,216.0 | 1,224.0 | 1,224.0 | 10,700 |
| 2021/06/25 | 1,246.0 | 1,254.0 | 1,240.0 | 1,246.0 | 1,246.0 | 3,100 |
| 2021/06/24 | 1,257.0 | 1,257.0 | 1,250.0 | 1,250.0 | 1,250.0 | 2,500 |
| 2021/06/23 | 1,265.0 | 1,273.0 | 1,246.0 | 1,257.0 | 1,257.0 | 8,100 |
| 2021/06/22 | 1,270.0 | 1,275.0 | 1,264.0 | 1,273.0 | 1,273.0 | 3,500 |
| 2021/06/21 | 1,290.0 | 1,290.0 | 1,253.0 | 1,269.0 | 1,269.0 | 6,200 |
| 2021/06/18 | 1,330.0 | 1,340.0 | 1,301.0 | 1,304.0 | 1,304.0 | 14,800 |
| 2021/06/17 | 1,360.0 | 1,366.0 | 1,342.0 | 1,345.0 | 1,345.0 | 9,300 |
| 2021/06/16 | 1,388.0 | 1,391.0 | 1,355.0 | 1,358.0 | 1,358.0 | 8,800 |
| 2021/06/15 | 1,351.0 | 1,390.0 | 1,342.0 | 1,383.0 | 1,383.0 | 11,100 |
| 2021/06/14 | 1,397.0 | 1,400.0 | 1,367.0 | 1,367.0 | 1,367.0 | 9,300 |
| 2021/06/11 | 1,405.0 | 1,427.0 | 1,396.0 | 1,396.0 | 1,396.0 | 15,000 |
| 2021/06/10 | 1,410.0 | 1,423.0 | 1,365.0 | 1,393.0 | 1,393.0 | 34,600 |
| 2021/06/09 | 1,448.0 | 1,580.0 | 1,400.0 | 1,445.0 | 1,445.0 | 153,400 |
| 2021/06/08 | 1,370.0 | 1,440.0 | 1,365.0 | 1,396.0 | 1,396.0 | 64,900 |
| 2021/06/07 | 1,582.0 | 1,582.0 | 1,460.0 | 1,460.0 | 1,460.0 | 103,800 |
| 2021/06/04 | 1,671.0 | 1,716.0 | 1,563.0 | 1,650.0 | 1,650.0 | 475,900 |
| 2021/06/03 | 1,256.0 | 1,451.0 | 1,242.0 | 1,451.0 | 1,451.0 | 150,100 |
| 2021/06/02 | 1,197.0 | 1,197.0 | 1,130.0 | 1,151.0 | 1,151.0 | 6,800 |
おすすめ条件でスクリーニングされた銘柄を見る
まぐまぐの取引履歴を振り返りませんか？
まぐまぐ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。
