6,367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) |
|---|---|---|---|---|---|---|
| 2021/11/30 | 1,408.0 | 1,420.0 | 1,322.0 | 1,323.0 | 1,323.0 | 65,900 |
| 2021/11/29 | 1,360.0 | 1,423.0 | 1,354.0 | 1,370.0 | 1,370.0 | 92,600 |
| 2021/11/26 | 1,438.0 | 1,439.0 | 1,387.0 | 1,416.0 | 1,416.0 | 89,900 |
| 2021/11/25 | 1,449.0 | 1,459.0 | 1,427.0 | 1,437.0 | 1,437.0 | 38,400 |
| 2021/11/24 | 1,470.0 | 1,470.0 | 1,420.0 | 1,433.0 | 1,433.0 | 112,400 |
| 2021/11/22 | 1,495.0 | 1,495.0 | 1,465.0 | 1,473.0 | 1,473.0 | 62,700 |
| 2021/11/19 | 1,521.0 | 1,521.0 | 1,480.0 | 1,488.0 | 1,488.0 | 111,400 |
| 2021/11/18 | 1,553.0 | 1,553.0 | 1,491.0 | 1,525.0 | 1,525.0 | 109,500 |
| 2021/11/17 | 1,595.0 | 1,613.0 | 1,537.0 | 1,558.0 | 1,558.0 | 124,700 |
| 2021/11/16 | 1,587.0 | 1,633.0 | 1,567.0 | 1,590.0 | 1,590.0 | 190,100 |
| 2021/11/15 | 1,542.0 | 1,649.0 | 1,538.0 | 1,579.0 | 1,579.0 | 582,900 |
| 2021/11/12 | 1,560.0 | 1,562.0 | 1,481.0 | 1,495.0 | 1,495.0 | 267,400 |
| 2021/11/11 | 1,491.0 | 1,523.0 | 1,482.0 | 1,523.0 | 1,523.0 | 52,900 |
| 2021/11/10 | 1,500.0 | 1,518.0 | 1,479.0 | 1,510.0 | 1,510.0 | 144,300 |
| 2021/11/09 | 1,531.0 | 1,540.0 | 1,490.0 | 1,500.0 | 1,500.0 | 143,100 |
| 2021/11/08 | 1,585.0 | 1,585.0 | 1,523.0 | 1,530.0 | 1,530.0 | 121,200 |
| 2021/11/05 | 1,571.0 | 1,594.0 | 1,551.0 | 1,593.0 | 1,593.0 | 111,300 |
| 2021/11/04 | 1,587.0 | 1,603.0 | 1,560.0 | 1,568.0 | 1,568.0 | 77,800 |
| 2021/11/02 | 1,579.0 | 1,581.0 | 1,551.0 | 1,558.0 | 1,558.0 | 31,000 |
| 2021/11/01 | 1,559.0 | 1,589.0 | 1,541.0 | 1,580.0 | 1,580.0 | 86,500 |
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。
