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) |
|---|---|---|---|---|---|---|
| 2023/01/23 | 1,527.0 | 1,527.0 | 1,510.0 | 1,520.0 | 1,520.0 | 76,700 |
| 2023/01/20 | 1,500.0 | 1,532.0 | 1,496.0 | 1,519.0 | 1,519.0 | 99,600 |
| 2023/01/19 | 1,485.0 | 1,500.0 | 1,471.0 | 1,495.0 | 1,495.0 | 70,300 |
| 2023/01/18 | 1,480.0 | 1,512.0 | 1,478.0 | 1,489.0 | 1,489.0 | 70,700 |
| 2023/01/17 | 1,475.0 | 1,483.0 | 1,470.0 | 1,476.0 | 1,476.0 | 31,800 |
| 2023/01/16 | 1,459.0 | 1,485.0 | 1,449.0 | 1,476.0 | 1,476.0 | 74,400 |
| 2023/01/13 | 1,447.0 | 1,467.0 | 1,447.0 | 1,462.0 | 1,462.0 | 51,200 |
| 2023/01/12 | 1,450.0 | 1,455.0 | 1,431.0 | 1,438.0 | 1,438.0 | 63,400 |
| 2023/01/11 | 1,453.0 | 1,473.0 | 1,448.0 | 1,450.0 | 1,450.0 | 48,400 |
| 2023/01/10 | 1,440.0 | 1,462.0 | 1,440.0 | 1,450.0 | 1,450.0 | 72,500 |
| 2023/01/06 | 1,430.0 | 1,436.0 | 1,411.0 | 1,420.0 | 1,420.0 | 43,200 |
| 2023/01/05 | 1,410.0 | 1,459.0 | 1,410.0 | 1,430.0 | 1,430.0 | 154,000 |
| 2023/01/04 | 1,401.0 | 1,419.0 | 1,394.0 | 1,406.0 | 1,406.0 | 95,900 |
| 2022/12/30 | 1,350.0 | 1,392.0 | 1,350.0 | 1,383.0 | 1,383.0 | 75,600 |
| 2022/12/29 | 1,350.0 | 1,356.0 | 1,334.0 | 1,350.0 | 1,350.0 | 43,000 |
| 2022/12/28 | 1,351.0 | 1,363.0 | 1,346.0 | 1,350.0 | 1,350.0 | 43,000 |
| 2022/12/27 | 1,350.0 | 1,373.0 | 1,349.0 | 1,352.0 | 1,352.0 | 44,300 |
| 2022/12/26 | 1,335.0 | 1,357.0 | 1,335.0 | 1,347.0 | 1,347.0 | 50,400 |
| 2022/12/23 | 1,327.0 | 1,347.0 | 1,312.0 | 1,331.0 | 1,331.0 | 66,700 |
| 2022/12/22 | 1,322.0 | 1,340.0 | 1,314.0 | 1,327.0 | 1,327.0 | 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。
