5,666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) |
|---|---|---|---|---|---|---|
| 2018/10/30 | 5,010.0 | 5,260.0 | 4,980.0 | 5,230.0 | 5,230.0 | 118,000 |
| 2018/10/29 | 5,080.0 | 5,290.0 | 5,010.0 | 5,070.0 | 5,070.0 | 114,400 |
| 2018/10/26 | 5,650.0 | 5,710.0 | 4,965.0 | 5,050.0 | 5,050.0 | 195,100 |
| 2018/10/25 | 5,700.0 | 5,780.0 | 5,560.0 | 5,560.0 | 5,560.0 | 83,300 |
| 2018/10/24 | 6,000.0 | 6,050.0 | 5,720.0 | 5,900.0 | 5,900.0 | 81,400 |
| 2018/10/23 | 5,980.0 | 6,010.0 | 5,860.0 | 5,950.0 | 5,950.0 | 62,000 |
| 2018/10/22 | 5,980.0 | 6,060.0 | 5,940.0 | 6,020.0 | 6,020.0 | 50,200 |
| 2018/10/19 | 6,120.0 | 6,120.0 | 5,900.0 | 6,010.0 | 6,010.0 | 31,600 |
| 2018/10/18 | 6,080.0 | 6,160.0 | 6,000.0 | 6,040.0 | 6,040.0 | 42,200 |
| 2018/10/17 | 5,980.0 | 6,130.0 | 5,930.0 | 6,060.0 | 6,060.0 | 54,800 |
| 2018/10/16 | 5,930.0 | 6,040.0 | 5,780.0 | 5,910.0 | 5,910.0 | 82,000 |
| 2018/10/15 | 6,060.0 | 6,150.0 | 6,000.0 | 6,020.0 | 6,020.0 | 80,100 |
| 2018/10/12 | 5,830.0 | 6,020.0 | 5,820.0 | 5,960.0 | 5,960.0 | 85,800 |
| 2018/10/11 | 5,840.0 | 5,930.0 | 5,720.0 | 5,830.0 | 5,830.0 | 255,700 |
| 2018/10/10 | 6,310.0 | 6,340.0 | 6,100.0 | 6,140.0 | 6,140.0 | 116,000 |
| 2018/10/09 | 6,310.0 | 6,420.0 | 6,220.0 | 6,260.0 | 6,260.0 | 110,900 |
| 2018/10/05 | 6,500.0 | 6,520.0 | 6,150.0 | 6,340.0 | 6,340.0 | 220,600 |
| 2018/10/04 | 6,860.0 | 6,860.0 | 6,500.0 | 6,520.0 | 6,520.0 | 249,800 |
| 2018/10/03 | 6,620.0 | 6,670.0 | 6,390.0 | 6,530.0 | 6,530.0 | 192,500 |
| 2018/10/02 | 6,650.0 | 6,750.0 | 6,600.0 | 6,700.0 | 6,700.0 | 93,100 |
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。
