1,057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) |
|---|---|---|---|---|---|---|
| 2018/03/23 | 6,450.0 | 6,450.0 | 6,170.0 | 6,370.0 | 1,592.5 | 35,500 |
| 2018/03/22 | 6,810.0 | 6,830.0 | 6,600.0 | 6,620.0 | 1,655.0 | 34,500 |
| 2018/03/20 | 6,600.0 | 6,760.0 | 6,440.0 | 6,750.0 | 1,687.5 | 34,000 |
| 2018/03/19 | 6,740.0 | 6,750.0 | 6,500.0 | 6,540.0 | 1,635.0 | 43,700 |
| 2018/03/16 | 6,630.0 | 6,700.0 | 6,490.0 | 6,500.0 | 1,625.0 | 37,900 |
| 2018/03/15 | 6,150.0 | 6,650.0 | 6,140.0 | 6,440.0 | 1,610.0 | 74,400 |
| 2018/03/14 | 6,060.0 | 6,170.0 | 6,020.0 | 6,030.0 | 1,507.5 | 11,500 |
| 2018/03/13 | 6,060.0 | 6,150.0 | 6,040.0 | 6,140.0 | 1,535.0 | 18,500 |
| 2018/03/12 | 6,270.0 | 6,270.0 | 5,990.0 | 6,100.0 | 1,525.0 | 21,100 |
| 2018/03/09 | 6,070.0 | 6,070.0 | 5,910.0 | 5,970.0 | 1,492.5 | 23,700 |
| 2018/03/08 | 5,880.0 | 5,920.0 | 5,830.0 | 5,870.0 | 1,467.5 | 8,700 |
| 2018/03/07 | 5,980.0 | 6,020.0 | 5,770.0 | 5,870.0 | 1,467.5 | 18,600 |
| 2018/03/06 | 5,950.0 | 6,080.0 | 5,930.0 | 5,980.0 | 1,495.0 | 19,900 |
| 2018/03/05 | 6,220.0 | 6,230.0 | 5,770.0 | 5,830.0 | 1,457.5 | 35,300 |
| 2018/03/02 | 6,200.0 | 6,350.0 | 6,190.0 | 6,280.0 | 1,570.0 | 26,900 |
| 2018/03/01 | 6,390.0 | 6,490.0 | 6,290.0 | 6,360.0 | 1,590.0 | 37,600 |
| 2018/02/28 | 6,390.0 | 6,470.0 | 6,240.0 | 6,300.0 | 1,575.0 | 38,500 |
| 2018/02/27 | 6,510.0 | 6,510.0 | 6,300.0 | 6,330.0 | 1,582.5 | 20,800 |
| 2018/02/26 | 6,570.0 | 6,570.0 | 6,290.0 | 6,410.0 | 1,602.5 | 25,900 |
| 2018/02/23 | 6,370.0 | 6,550.0 | 6,310.0 | 6,400.0 | 1,600.0 | 52,800 |
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。
