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) |
|---|---|---|---|---|---|---|
| 2018/01/24 | 7,240.0 | 7,250.0 | 7,050.0 | 7,170.0 | 1,792.5 | 54,800 |
| 2018/01/23 | 7,100.0 | 7,250.0 | 7,050.0 | 7,240.0 | 1,810.0 | 51,300 |
| 2018/01/22 | 6,960.0 | 7,290.0 | 6,900.0 | 7,020.0 | 1,755.0 | 76,100 |
| 2018/01/19 | 6,770.0 | 6,990.0 | 6,700.0 | 6,860.0 | 1,715.0 | 53,000 |
| 2018/01/18 | 7,000.0 | 7,040.0 | 6,560.0 | 6,840.0 | 1,710.0 | 101,100 |
| 2018/01/17 | 6,800.0 | 6,930.0 | 6,770.0 | 6,930.0 | 1,732.5 | 48,800 |
| 2018/01/16 | 6,670.0 | 6,850.0 | 6,630.0 | 6,760.0 | 1,690.0 | 74,200 |
| 2018/01/15 | 6,500.0 | 6,640.0 | 6,490.0 | 6,640.0 | 1,660.0 | 43,700 |
| 2018/01/12 | 6,500.0 | 6,600.0 | 6,390.0 | 6,420.0 | 1,605.0 | 79,300 |
| 2018/01/11 | 6,470.0 | 6,500.0 | 6,290.0 | 6,410.0 | 1,602.5 | 39,500 |
| 2018/01/10 | 6,500.0 | 6,540.0 | 6,360.0 | 6,400.0 | 1,600.0 | 37,900 |
| 2018/01/09 | 6,200.0 | 6,520.0 | 6,200.0 | 6,470.0 | 1,617.5 | 70,000 |
| 2018/01/05 | 6,070.0 | 6,230.0 | 5,940.0 | 6,200.0 | 1,550.0 | 39,300 |
| 2018/01/04 | 6,290.0 | 6,330.0 | 6,070.0 | 6,110.0 | 1,527.5 | 78,400 |
| 2017/12/29 | 6,140.0 | 6,220.0 | 6,110.0 | 6,150.0 | 1,537.5 | 31,400 |
| 2017/12/28 | 6,000.0 | 6,160.0 | 5,920.0 | 6,070.0 | 1,517.5 | 58,300 |
| 2017/12/27 | 5,900.0 | 5,980.0 | 5,830.0 | 5,940.0 | 1,485.0 | 61,500 |
| 2017/12/26 | 5,710.0 | 5,940.0 | 5,670.0 | 5,890.0 | 1,472.5 | 74,300 |
| 2017/12/25 | 5,650.0 | 5,720.0 | 5,600.0 | 5,650.0 | 1,412.5 | 54,700 |
| 2017/12/22 | 5,600.0 | 5,620.0 | 5,450.0 | 5,620.0 | 1,405.0 | 37,100 |
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。
