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) |
|---|---|---|---|---|---|---|
| 2018/08/16 | 7,810.0 | 7,860.0 | 7,570.0 | 7,610.0 | 1,902.5 | 35,800 |
| 2018/08/15 | 7,500.0 | 8,060.0 | 7,450.0 | 7,930.0 | 1,982.5 | 47,500 |
| 2018/08/14 | 7,300.0 | 7,640.0 | 7,240.0 | 7,590.0 | 1,897.5 | 43,600 |
| 2018/08/13 | 7,500.0 | 7,610.0 | 7,160.0 | 7,190.0 | 1,797.5 | 59,000 |
| 2018/08/10 | 7,620.0 | 7,900.0 | 7,520.0 | 7,780.0 | 1,945.0 | 144,600 |
| 2018/08/09 | 7,910.0 | 7,910.0 | 7,910.0 | 7,910.0 | 1,977.5 | 31,500 |
| 2018/08/08 | 6,560.0 | 7,000.0 | 6,560.0 | 6,910.0 | 1,727.5 | 35,200 |
| 2018/08/07 | 6,380.0 | 6,600.0 | 6,370.0 | 6,480.0 | 1,620.0 | 22,100 |
| 2018/08/06 | 6,610.0 | 6,680.0 | 6,440.0 | 6,500.0 | 1,625.0 | 22,700 |
| 2018/08/03 | 6,840.0 | 6,920.0 | 6,670.0 | 6,720.0 | 1,680.0 | 17,200 |
| 2018/08/02 | 6,880.0 | 6,980.0 | 6,830.0 | 6,920.0 | 1,730.0 | 15,900 |
| 2018/08/01 | 6,730.0 | 6,910.0 | 6,720.0 | 6,800.0 | 1,700.0 | 13,700 |
| 2018/07/31 | 6,970.0 | 6,970.0 | 6,740.0 | 6,800.0 | 1,700.0 | 13,300 |
| 2018/07/30 | 7,000.0 | 7,000.0 | 6,860.0 | 6,970.0 | 1,742.5 | 11,500 |
| 2018/07/27 | 7,050.0 | 7,050.0 | 6,960.0 | 7,010.0 | 1,752.5 | 8,200 |
| 2018/07/26 | 7,070.0 | 7,120.0 | 7,000.0 | 7,050.0 | 1,762.5 | 6,000 |
| 2018/07/25 | 7,080.0 | 7,100.0 | 7,020.0 | 7,020.0 | 1,755.0 | 5,400 |
| 2018/07/24 | 6,980.0 | 7,080.0 | 6,950.0 | 7,080.0 | 1,770.0 | 8,400 |
| 2018/07/23 | 7,020.0 | 7,030.0 | 6,840.0 | 6,960.0 | 1,740.0 | 20,300 |
| 2018/07/20 | 7,120.0 | 7,190.0 | 7,040.0 | 7,110.0 | 1,777.5 | 16,600 |
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。
