5,759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) |
|---|---|---|---|---|---|---|
| 2022/10/06 | 1,173.0 | 1,174.0 | 1,158.0 | 1,170.0 | 1,170.0 | 36,800 |
| 2022/10/05 | 1,161.0 | 1,184.0 | 1,130.0 | 1,173.0 | 1,173.0 | 110,600 |
| 2022/10/04 | 1,171.0 | 1,197.0 | 1,160.0 | 1,161.0 | 1,161.0 | 55,700 |
| 2022/10/03 | 1,198.0 | 1,198.0 | 1,162.0 | 1,168.0 | 1,168.0 | 56,700 |
| 2022/09/30 | 1,190.0 | 1,223.0 | 1,165.0 | 1,223.0 | 1,223.0 | 75,800 |
| 2022/09/29 | 1,202.0 | 1,223.0 | 1,191.0 | 1,194.0 | 1,194.0 | 133,100 |
| 2022/09/28 | 1,314.0 | 1,315.0 | 1,300.0 | 1,300.0 | 1,300.0 | 81,200 |
| 2022/09/27 | 1,309.0 | 1,316.0 | 1,300.0 | 1,311.0 | 1,311.0 | 40,300 |
| 2022/09/26 | 1,304.0 | 1,311.0 | 1,299.0 | 1,301.0 | 1,301.0 | 58,400 |
| 2022/09/22 | 1,305.0 | 1,315.0 | 1,300.0 | 1,307.0 | 1,307.0 | 43,900 |
| 2022/09/21 | 1,320.0 | 1,321.0 | 1,308.0 | 1,308.0 | 1,308.0 | 29,400 |
| 2022/09/20 | 1,340.0 | 1,340.0 | 1,315.0 | 1,316.0 | 1,316.0 | 27,000 |
| 2022/09/16 | 1,340.0 | 1,340.0 | 1,308.0 | 1,317.0 | 1,317.0 | 51,700 |
| 2022/09/15 | 1,325.0 | 1,341.0 | 1,320.0 | 1,340.0 | 1,340.0 | 31,300 |
| 2022/09/14 | 1,308.0 | 1,333.0 | 1,297.0 | 1,321.0 | 1,321.0 | 57,200 |
| 2022/09/13 | 1,325.0 | 1,339.0 | 1,310.0 | 1,325.0 | 1,325.0 | 41,500 |
| 2022/09/12 | 1,349.0 | 1,353.0 | 1,330.0 | 1,330.0 | 1,330.0 | 21,800 |
| 2022/09/09 | 1,346.0 | 1,346.0 | 1,315.0 | 1,323.0 | 1,323.0 | 39,200 |
| 2022/09/08 | 1,326.0 | 1,326.0 | 1,306.0 | 1,308.0 | 1,308.0 | 17,600 |
| 2022/09/07 | 1,351.0 | 1,359.0 | 1,302.0 | 1,306.0 | 1,306.0 | 55,400 |
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。
