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) |
|---|---|---|---|---|---|---|
| 2022/10/24 | 1,137.0 | 1,140.0 | 1,116.0 | 1,121.0 | 1,121.0 | 27,200 |
| 2022/10/21 | 1,171.0 | 1,171.0 | 1,135.0 | 1,136.0 | 1,136.0 | 33,900 |
| 2022/10/20 | 1,176.0 | 1,176.0 | 1,140.0 | 1,153.0 | 1,153.0 | 29,400 |
| 2022/10/19 | 1,138.0 | 1,155.0 | 1,132.0 | 1,155.0 | 1,155.0 | 23,400 |
| 2022/10/18 | 1,142.0 | 1,148.0 | 1,130.0 | 1,144.0 | 1,144.0 | 15,200 |
| 2022/10/17 | 1,121.0 | 1,133.0 | 1,120.0 | 1,128.0 | 1,128.0 | 17,400 |
| 2022/10/14 | 1,122.0 | 1,143.0 | 1,122.0 | 1,142.0 | 1,142.0 | 33,000 |
| 2022/10/13 | 1,128.0 | 1,128.0 | 1,116.0 | 1,118.0 | 1,118.0 | 27,200 |
| 2022/10/12 | 1,122.0 | 1,134.0 | 1,112.0 | 1,124.0 | 1,124.0 | 35,300 |
| 2022/10/11 | 1,155.0 | 1,155.0 | 1,122.0 | 1,122.0 | 1,122.0 | 55,800 |
| 2022/10/07 | 1,150.0 | 1,162.0 | 1,147.0 | 1,156.0 | 1,156.0 | 31,900 |
| 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 |
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。
