1,474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) |
|---|---|---|---|---|---|---|
| 2025/06/23 | 1,310.0 | 1,318.0 | 1,297.0 | 1,305.0 | 1,305.0 | 139,700 |
| 2025/06/20 | 1,328.0 | 1,339.0 | 1,314.0 | 1,314.0 | 1,314.0 | 229,900 |
| 2025/06/19 | 1,345.0 | 1,349.0 | 1,333.0 | 1,336.0 | 1,336.0 | 116,900 |
| 2025/06/18 | 1,340.0 | 1,348.0 | 1,336.0 | 1,345.0 | 1,345.0 | 155,000 |
| 2025/06/17 | 1,332.0 | 1,348.0 | 1,332.0 | 1,344.0 | 1,344.0 | 154,900 |
| 2025/06/16 | 1,350.0 | 1,353.0 | 1,332.0 | 1,332.0 | 1,332.0 | 103,600 |
| 2025/06/13 | 1,349.0 | 1,359.0 | 1,339.0 | 1,345.0 | 1,345.0 | 143,000 |
| 2025/06/12 | 1,345.0 | 1,362.0 | 1,343.0 | 1,349.0 | 1,349.0 | 161,500 |
| 2025/06/11 | 1,342.0 | 1,357.0 | 1,332.0 | 1,340.0 | 1,340.0 | 197,000 |
| 2025/06/10 | 1,350.0 | 1,364.0 | 1,338.0 | 1,338.0 | 1,338.0 | 149,800 |
| 2025/06/09 | 1,342.0 | 1,355.0 | 1,341.0 | 1,346.0 | 1,346.0 | 91,000 |
| 2025/06/06 | 1,327.0 | 1,343.0 | 1,315.0 | 1,336.0 | 1,336.0 | 207,500 |
| 2025/06/05 | 1,318.0 | 1,331.0 | 1,310.0 | 1,327.0 | 1,327.0 | 105,000 |
| 2025/06/04 | 1,317.0 | 1,336.0 | 1,309.0 | 1,329.0 | 1,329.0 | 124,400 |
| 2025/06/03 | 1,311.0 | 1,321.0 | 1,307.0 | 1,316.0 | 1,316.0 | 111,500 |
| 2025/06/02 | 1,322.0 | 1,323.0 | 1,315.0 | 1,316.0 | 1,316.0 | 86,600 |
| 2025/05/30 | 1,302.0 | 1,330.0 | 1,302.0 | 1,322.0 | 1,322.0 | 213,000 |
| 2025/05/29 | 1,306.0 | 1,329.0 | 1,306.0 | 1,321.0 | 1,321.0 | 193,900 |
| 2025/05/28 | 1,318.0 | 1,324.0 | 1,306.0 | 1,307.0 | 1,307.0 | 123,500 |
| 2025/05/27 | 1,288.0 | 1,307.0 | 1,287.0 | 1,305.0 | 1,305.0 | 108,700 |
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。
