6,364円
ＭＴＧ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) |
|---|---|---|---|---|---|---|
| 2023/12/12 | 1,371.0 | 1,377.0 | 1,357.0 | 1,363.0 | 1,363.0 | 25,700 |
| 2023/12/11 | 1,354.0 | 1,377.0 | 1,346.0 | 1,377.0 | 1,377.0 | 52,100 |
| 2023/12/08 | 1,323.0 | 1,356.0 | 1,321.0 | 1,355.0 | 1,355.0 | 50,800 |
| 2023/12/07 | 1,325.0 | 1,328.0 | 1,319.0 | 1,328.0 | 1,328.0 | 40,500 |
| 2023/12/06 | 1,335.0 | 1,346.0 | 1,322.0 | 1,333.0 | 1,333.0 | 51,300 |
| 2023/12/05 | 1,361.0 | 1,361.0 | 1,330.0 | 1,330.0 | 1,330.0 | 111,400 |
| 2023/12/04 | 1,373.0 | 1,396.0 | 1,373.0 | 1,391.0 | 1,391.0 | 23,500 |
| 2023/12/01 | 1,395.0 | 1,395.0 | 1,368.0 | 1,370.0 | 1,370.0 | 36,800 |
| 2023/11/30 | 1,405.0 | 1,422.0 | 1,385.0 | 1,398.0 | 1,398.0 | 56,900 |
| 2023/11/29 | 1,408.0 | 1,417.0 | 1,398.0 | 1,405.0 | 1,405.0 | 33,700 |
| 2023/11/28 | 1,399.0 | 1,409.0 | 1,399.0 | 1,408.0 | 1,408.0 | 19,600 |
| 2023/11/27 | 1,389.0 | 1,409.0 | 1,388.0 | 1,399.0 | 1,399.0 | 13,500 |
| 2023/11/24 | 1,412.0 | 1,413.0 | 1,395.0 | 1,395.0 | 1,395.0 | 49,400 |
| 2023/11/22 | 1,414.0 | 1,427.0 | 1,414.0 | 1,415.0 | 1,415.0 | 13,900 |
| 2023/11/21 | 1,408.0 | 1,438.0 | 1,405.0 | 1,432.0 | 1,432.0 | 32,000 |
| 2023/11/20 | 1,430.0 | 1,440.0 | 1,407.0 | 1,407.0 | 1,407.0 | 40,900 |
| 2023/11/17 | 1,400.0 | 1,412.0 | 1,394.0 | 1,412.0 | 1,412.0 | 24,700 |
| 2023/11/16 | 1,403.0 | 1,414.0 | 1,393.0 | 1,395.0 | 1,395.0 | 19,900 |
| 2023/11/15 | 1,424.0 | 1,424.0 | 1,380.0 | 1,411.0 | 1,411.0 | 32,000 |
| 2023/11/14 | 1,402.0 | 1,430.0 | 1,397.0 | 1,405.0 | 1,405.0 | 29,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ＭＴＧの取引履歴を振り返りませんか？
ＭＴＧ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。
