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) |
|---|---|---|---|---|---|---|
| 2018/02/22 | 6,300.0 | 6,300.0 | 6,080.0 | 6,150.0 | 1,537.5 | 21,500 |
| 2018/02/21 | 6,340.0 | 6,430.0 | 6,250.0 | 6,320.0 | 1,580.0 | 35,700 |
| 2018/02/20 | 6,110.0 | 6,310.0 | 6,080.0 | 6,240.0 | 1,560.0 | 60,100 |
| 2018/02/19 | 6,000.0 | 6,040.0 | 5,910.0 | 5,940.0 | 1,485.0 | 55,800 |
| 2018/02/16 | 5,920.0 | 6,130.0 | 5,830.0 | 6,040.0 | 1,510.0 | 49,100 |
| 2018/02/15 | 5,700.0 | 5,920.0 | 5,460.0 | 5,880.0 | 1,470.0 | 60,700 |
| 2018/02/14 | 5,720.0 | 5,800.0 | 5,550.0 | 5,660.0 | 1,415.0 | 47,400 |
| 2018/02/13 | 6,420.0 | 6,470.0 | 5,780.0 | 5,810.0 | 1,452.5 | 114,400 |
| 2018/02/09 | 6,150.0 | 6,420.0 | 6,070.0 | 6,410.0 | 1,602.5 | 57,400 |
| 2018/02/08 | 6,100.0 | 6,450.0 | 6,100.0 | 6,340.0 | 1,585.0 | 48,100 |
| 2018/02/07 | 6,400.0 | 6,470.0 | 6,000.0 | 6,040.0 | 1,510.0 | 71,800 |
| 2018/02/06 | 6,200.0 | 6,430.0 | 5,820.0 | 6,020.0 | 1,505.0 | 127,700 |
| 2018/02/05 | 6,870.0 | 7,080.0 | 6,680.0 | 6,820.0 | 1,705.0 | 66,000 |
| 2018/02/02 | 7,040.0 | 7,200.0 | 6,980.0 | 7,020.0 | 1,755.0 | 66,000 |
| 2018/02/01 | 7,060.0 | 7,700.0 | 7,020.0 | 7,020.0 | 1,755.0 | 134,700 |
| 2018/01/31 | 6,930.0 | 7,160.0 | 6,850.0 | 6,960.0 | 1,740.0 | 86,400 |
| 2018/01/30 | 7,050.0 | 7,160.0 | 6,870.0 | 6,980.0 | 1,745.0 | 272,200 |
| 2018/01/29 | 7,070.0 | 7,130.0 | 7,000.0 | 7,000.0 | 1,750.0 | 29,700 |
| 2018/01/26 | 7,040.0 | 7,110.0 | 6,800.0 | 7,040.0 | 1,760.0 | 58,100 |
| 2018/01/25 | 7,090.0 | 7,180.0 | 6,980.0 | 7,040.0 | 1,760.0 | 42,200 |
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。
