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) |
|---|---|---|---|---|---|---|
| 2018/05/23 | 7,710.0 | 7,920.0 | 7,610.0 | 7,920.0 | 1,980.0 | 26,300 |
| 2018/05/22 | 7,690.0 | 7,850.0 | 7,610.0 | 7,710.0 | 1,927.5 | 20,800 |
| 2018/05/21 | 7,870.0 | 7,890.0 | 7,550.0 | 7,640.0 | 1,910.0 | 43,300 |
| 2018/05/18 | 7,680.0 | 7,910.0 | 7,610.0 | 7,900.0 | 1,975.0 | 30,200 |
| 2018/05/17 | 7,920.0 | 8,020.0 | 7,670.0 | 7,760.0 | 1,940.0 | 59,100 |
| 2018/05/16 | 7,870.0 | 8,180.0 | 7,800.0 | 8,000.0 | 2,000.0 | 41,300 |
| 2018/05/15 | 8,020.0 | 8,020.0 | 7,770.0 | 7,890.0 | 1,972.5 | 39,900 |
| 2018/05/14 | 7,420.0 | 8,100.0 | 7,320.0 | 8,020.0 | 2,005.0 | 72,400 |
| 2018/05/11 | 7,300.0 | 7,580.0 | 7,200.0 | 7,270.0 | 1,817.5 | 66,300 |
| 2018/05/10 | 7,200.0 | 7,350.0 | 7,010.0 | 7,350.0 | 1,837.5 | 175,300 |
| 2018/05/09 | 6,400.0 | 6,400.0 | 6,220.0 | 6,350.0 | 1,587.5 | 38,200 |
| 2018/05/08 | 6,380.0 | 6,460.0 | 6,380.0 | 6,430.0 | 1,607.5 | 18,500 |
| 2018/05/07 | 6,200.0 | 6,400.0 | 6,200.0 | 6,380.0 | 1,595.0 | 22,000 |
| 2018/05/02 | 6,340.0 | 6,490.0 | 6,270.0 | 6,300.0 | 1,575.0 | 27,900 |
| 2018/05/01 | 6,500.0 | 6,510.0 | 6,370.0 | 6,440.0 | 1,610.0 | 22,900 |
| 2018/04/27 | 6,600.0 | 6,650.0 | 6,540.0 | 6,600.0 | 1,650.0 | 29,800 |
| 2018/04/26 | 6,680.0 | 6,710.0 | 6,570.0 | 6,610.0 | 1,652.5 | 37,300 |
| 2018/04/25 | 6,690.0 | 6,800.0 | 6,690.0 | 6,720.0 | 1,680.0 | 10,600 |
| 2018/04/24 | 6,790.0 | 6,790.0 | 6,640.0 | 6,680.0 | 1,670.0 | 12,900 |
| 2018/04/23 | 6,790.0 | 6,810.0 | 6,630.0 | 6,720.0 | 1,680.0 | 15,600 |
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。
