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) |
|---|---|---|---|---|---|---|
| 2022/02/09 | 1,175.0 | 1,228.0 | 1,175.0 | 1,221.0 | 1,221.0 | 93,500 |
| 2022/02/08 | 1,172.0 | 1,182.0 | 1,163.0 | 1,168.0 | 1,168.0 | 42,000 |
| 2022/02/07 | 1,192.0 | 1,203.0 | 1,170.0 | 1,171.0 | 1,171.0 | 44,700 |
| 2022/02/04 | 1,160.0 | 1,196.0 | 1,146.0 | 1,192.0 | 1,192.0 | 81,500 |
| 2022/02/03 | 1,189.0 | 1,199.0 | 1,176.0 | 1,178.0 | 1,178.0 | 72,100 |
| 2022/02/02 | 1,188.0 | 1,219.0 | 1,184.0 | 1,217.0 | 1,217.0 | 38,300 |
| 2022/02/01 | 1,184.0 | 1,219.0 | 1,163.0 | 1,180.0 | 1,180.0 | 59,500 |
| 2022/01/31 | 1,130.0 | 1,178.0 | 1,130.0 | 1,167.0 | 1,167.0 | 70,900 |
| 2022/01/28 | 1,156.0 | 1,160.0 | 1,120.0 | 1,130.0 | 1,130.0 | 163,700 |
| 2022/01/27 | 1,231.0 | 1,231.0 | 1,142.0 | 1,155.0 | 1,155.0 | 162,300 |
| 2022/01/26 | 1,201.0 | 1,252.0 | 1,201.0 | 1,233.0 | 1,233.0 | 56,300 |
| 2022/01/25 | 1,239.0 | 1,269.0 | 1,195.0 | 1,200.0 | 1,200.0 | 78,400 |
| 2022/01/24 | 1,206.0 | 1,244.0 | 1,200.0 | 1,238.0 | 1,238.0 | 57,600 |
| 2022/01/21 | 1,181.0 | 1,216.0 | 1,174.0 | 1,216.0 | 1,216.0 | 111,700 |
| 2022/01/20 | 1,202.0 | 1,218.0 | 1,178.0 | 1,209.0 | 1,209.0 | 103,000 |
| 2022/01/19 | 1,222.0 | 1,222.0 | 1,173.0 | 1,185.0 | 1,185.0 | 145,200 |
| 2022/01/18 | 1,259.0 | 1,269.0 | 1,236.0 | 1,246.0 | 1,246.0 | 63,700 |
| 2022/01/17 | 1,268.0 | 1,280.0 | 1,246.0 | 1,254.0 | 1,254.0 | 60,700 |
| 2022/01/14 | 1,265.0 | 1,271.0 | 1,241.0 | 1,269.0 | 1,269.0 | 99,700 |
| 2022/01/13 | 1,327.0 | 1,327.0 | 1,283.0 | 1,289.0 | 1,289.0 | 90,400 |
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。
