1,607円
ＭＣＪ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) |
|---|---|---|---|---|---|---|
| 2024/11/21 | 1,359.0 | 1,369.0 | 1,343.0 | 1,346.0 | 1,346.0 | 60,500 |
| 2024/11/20 | 1,343.0 | 1,364.0 | 1,342.0 | 1,359.0 | 1,359.0 | 83,600 |
| 2024/11/19 | 1,349.0 | 1,358.0 | 1,339.0 | 1,340.0 | 1,340.0 | 66,800 |
| 2024/11/18 | 1,324.0 | 1,356.0 | 1,322.0 | 1,329.0 | 1,329.0 | 80,700 |
| 2024/11/15 | 1,353.0 | 1,359.0 | 1,336.0 | 1,339.0 | 1,339.0 | 132,400 |
| 2024/11/14 | 1,360.0 | 1,365.0 | 1,338.0 | 1,354.0 | 1,354.0 | 298,400 |
| 2024/11/13 | 1,381.0 | 1,396.0 | 1,380.0 | 1,387.0 | 1,387.0 | 113,200 |
| 2024/11/12 | 1,412.0 | 1,420.0 | 1,388.0 | 1,399.0 | 1,399.0 | 152,400 |
| 2024/11/11 | 1,407.0 | 1,412.0 | 1,390.0 | 1,410.0 | 1,410.0 | 100,300 |
| 2024/11/08 | 1,400.0 | 1,421.0 | 1,377.0 | 1,409.0 | 1,409.0 | 308,100 |
| 2024/11/07 | 1,385.0 | 1,400.0 | 1,350.0 | 1,387.0 | 1,387.0 | 516,000 |
| 2024/11/06 | 1,368.0 | 1,390.0 | 1,310.0 | 1,362.0 | 1,362.0 | 1,379,400 |
| 2024/11/05 | 1,470.0 | 1,519.0 | 1,447.0 | 1,519.0 | 1,519.0 | 524,300 |
| 2024/11/01 | 1,426.0 | 1,428.0 | 1,409.0 | 1,422.0 | 1,422.0 | 154,400 |
| 2024/10/31 | 1,426.0 | 1,443.0 | 1,420.0 | 1,442.0 | 1,442.0 | 92,700 |
| 2024/10/30 | 1,441.0 | 1,453.0 | 1,433.0 | 1,435.0 | 1,435.0 | 135,200 |
| 2024/10/29 | 1,434.0 | 1,440.0 | 1,421.0 | 1,428.0 | 1,428.0 | 64,600 |
| 2024/10/28 | 1,429.0 | 1,445.0 | 1,420.0 | 1,431.0 | 1,431.0 | 50,500 |
| 2024/10/25 | 1,450.0 | 1,450.0 | 1,412.0 | 1,430.0 | 1,430.0 | 99,700 |
| 2024/10/24 | 1,431.0 | 1,453.0 | 1,430.0 | 1,447.0 | 1,447.0 | 81,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ＭＣＪの取引履歴を振り返りませんか？
ＭＣＪ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。
