1,054円
ＭＳ－Ｊａｐａｎ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) |
|---|---|---|---|---|---|---|
| 2018/09/13 | 8,800.0 | 8,850.0 | 8,620.0 | 8,690.0 | 2,172.5 | 19,500 |
| 2018/09/12 | 9,030.0 | 9,080.0 | 8,410.0 | 8,650.0 | 2,162.5 | 69,500 |
| 2018/09/11 | 8,550.0 | 9,020.0 | 8,550.0 | 9,020.0 | 2,255.0 | 90,100 |
| 2018/09/10 | 8,010.0 | 8,560.0 | 8,010.0 | 8,540.0 | 2,135.0 | 55,700 |
| 2018/09/07 | 7,700.0 | 8,020.0 | 7,700.0 | 7,860.0 | 1,965.0 | 21,100 |
| 2018/09/06 | 7,920.0 | 8,310.0 | 7,700.0 | 7,720.0 | 1,930.0 | 52,600 |
| 2018/09/05 | 7,650.0 | 8,380.0 | 7,600.0 | 7,980.0 | 1,995.0 | 88,400 |
| 2018/09/04 | 7,490.0 | 7,700.0 | 7,370.0 | 7,630.0 | 1,907.5 | 16,900 |
| 2018/09/03 | 7,520.0 | 7,600.0 | 7,370.0 | 7,490.0 | 1,872.5 | 14,900 |
| 2018/08/31 | 7,500.0 | 7,610.0 | 7,350.0 | 7,370.0 | 1,842.5 | 25,500 |
| 2018/08/30 | 7,640.0 | 7,750.0 | 7,620.0 | 7,620.0 | 1,905.0 | 24,800 |
| 2018/08/29 | 7,600.0 | 7,750.0 | 7,590.0 | 7,640.0 | 1,910.0 | 10,700 |
| 2018/08/28 | 7,630.0 | 7,760.0 | 7,550.0 | 7,670.0 | 1,917.5 | 19,300 |
| 2018/08/27 | 7,520.0 | 7,720.0 | 7,440.0 | 7,630.0 | 1,907.5 | 38,400 |
| 2018/08/24 | 7,490.0 | 7,490.0 | 7,290.0 | 7,370.0 | 1,842.5 | 9,200 |
| 2018/08/23 | 7,130.0 | 7,330.0 | 7,130.0 | 7,210.0 | 1,802.5 | 10,500 |
| 2018/08/22 | 7,150.0 | 7,280.0 | 7,100.0 | 7,190.0 | 1,797.5 | 12,400 |
| 2018/08/21 | 7,300.0 | 7,300.0 | 7,080.0 | 7,090.0 | 1,772.5 | 20,300 |
| 2018/08/20 | 7,450.0 | 7,500.0 | 7,280.0 | 7,300.0 | 1,825.0 | 12,500 |
| 2018/08/17 | 7,630.0 | 7,750.0 | 7,380.0 | 7,430.0 | 1,857.5 | 19,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ＭＳ－Ｊａｐａｎの取引履歴を振り返りませんか？
ＭＳ－Ｊａｐａｎ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。
