6,371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) |
|---|---|---|---|---|---|---|
| 2018/10/15 | 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 |
| 2018/10/01 | 6,710.0 | 6,790.0 | 6,590.0 | 6,630.0 | 6,630.0 | 102,000 |
| 2018/09/28 | 7,050.0 | 7,070.0 | 6,620.0 | 6,670.0 | 6,670.0 | 229,600 |
| 2018/09/27 | 6,940.0 | 7,080.0 | 6,880.0 | 7,000.0 | 7,000.0 | 228,900 |
| 2018/09/26 | 6,940.0 | 7,020.0 | 6,800.0 | 6,940.0 | 6,940.0 | 148,500 |
| 2018/09/25 | 6,810.0 | 6,930.0 | 6,800.0 | 6,910.0 | 6,910.0 | 72,800 |
| 2018/09/21 | 6,900.0 | 6,930.0 | 6,750.0 | 6,790.0 | 6,790.0 | 134,800 |
| 2018/09/20 | 6,680.0 | 6,930.0 | 6,680.0 | 6,910.0 | 6,910.0 | 146,100 |
| 2018/09/19 | 6,920.0 | 6,950.0 | 6,670.0 | 6,670.0 | 6,670.0 | 108,000 |
| 2018/09/18 | 6,760.0 | 7,030.0 | 6,670.0 | 6,870.0 | 6,870.0 | 169,400 |
| 2018/09/14 | 6,560.0 | 6,840.0 | 6,390.0 | 6,810.0 | 6,810.0 | 224,900 |
| 2018/09/13 | 6,290.0 | 6,380.0 | 6,190.0 | 6,380.0 | 6,380.0 | 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。
