1,338円
マクアケ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) |
|---|---|---|---|---|---|---|
| 2020/09/28 | 11,360.0 | 11,370.0 | 10,130.0 | 10,710.0 | 10,710.0 | 486,100 |
| 2020/09/25 | 10,620.0 | 11,140.0 | 10,600.0 | 11,130.0 | 11,130.0 | 468,600 |
| 2020/09/24 | 10,700.0 | 11,220.0 | 10,450.0 | 10,460.0 | 10,460.0 | 643,700 |
| 2020/09/23 | 10,930.0 | 10,930.0 | 10,410.0 | 10,800.0 | 10,800.0 | 540,500 |
| 2020/09/18 | 10,070.0 | 10,780.0 | 9,960.0 | 10,630.0 | 10,630.0 | 895,600 |
| 2020/09/17 | 9,800.0 | 10,140.0 | 9,620.0 | 9,960.0 | 9,960.0 | 412,000 |
| 2020/09/16 | 9,990.0 | 10,130.0 | 9,540.0 | 9,830.0 | 9,830.0 | 485,600 |
| 2020/09/15 | 9,330.0 | 9,970.0 | 9,270.0 | 9,920.0 | 9,920.0 | 474,500 |
| 2020/09/14 | 9,520.0 | 9,540.0 | 9,130.0 | 9,200.0 | 9,200.0 | 181,500 |
| 2020/09/11 | 9,420.0 | 9,510.0 | 9,080.0 | 9,450.0 | 9,450.0 | 349,100 |
| 2020/09/10 | 10,030.0 | 10,340.0 | 9,470.0 | 9,570.0 | 9,570.0 | 367,600 |
| 2020/09/09 | 9,700.0 | 10,080.0 | 9,440.0 | 9,650.0 | 9,650.0 | 355,300 |
| 2020/09/08 | 10,210.0 | 10,240.0 | 9,330.0 | 10,150.0 | 10,150.0 | 514,800 |
| 2020/09/07 | 10,470.0 | 10,530.0 | 10,010.0 | 10,100.0 | 10,100.0 | 269,800 |
| 2020/09/04 | 10,470.0 | 11,040.0 | 10,420.0 | 10,600.0 | 10,600.0 | 438,200 |
| 2020/09/03 | 11,840.0 | 11,920.0 | 11,050.0 | 11,070.0 | 11,070.0 | 476,400 |
| 2020/09/02 | 11,940.0 | 11,980.0 | 11,280.0 | 11,540.0 | 11,540.0 | 624,700 |
| 2020/09/01 | 10,650.0 | 11,660.0 | 10,630.0 | 11,590.0 | 11,590.0 | 594,900 |
| 2020/08/31 | 10,590.0 | 10,930.0 | 10,420.0 | 10,500.0 | 10,500.0 | 273,800 |
| 2020/08/28 | 10,990.0 | 11,030.0 | 10,100.0 | 10,370.0 | 10,370.0 | 439,800 |
おすすめ条件でスクリーニングされた銘柄を見る
マクアケの取引履歴を振り返りませんか？
マクアケ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。
