6,374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) |
|---|---|---|---|---|---|---|
| 2018/09/12 | 6,570.0 | 6,570.0 | 6,300.0 | 6,330.0 | 6,330.0 | 79,500 |
| 2018/09/11 | 6,300.0 | 6,550.0 | 6,280.0 | 6,510.0 | 6,510.0 | 119,300 |
| 2018/09/10 | 6,200.0 | 6,440.0 | 6,200.0 | 6,270.0 | 6,270.0 | 65,900 |
| 2018/09/07 | 6,250.0 | 6,280.0 | 6,160.0 | 6,230.0 | 6,230.0 | 106,300 |
| 2018/09/06 | 6,260.0 | 6,420.0 | 6,180.0 | 6,350.0 | 6,350.0 | 82,700 |
| 2018/09/05 | 6,410.0 | 6,490.0 | 6,350.0 | 6,350.0 | 6,350.0 | 60,900 |
| 2018/09/04 | 6,480.0 | 6,540.0 | 6,400.0 | 6,410.0 | 6,410.0 | 38,700 |
| 2018/09/03 | 6,660.0 | 6,660.0 | 6,390.0 | 6,510.0 | 6,510.0 | 146,200 |
| 2018/08/31 | 6,600.0 | 6,680.0 | 6,520.0 | 6,640.0 | 6,640.0 | 94,300 |
| 2018/08/30 | 6,690.0 | 6,780.0 | 6,630.0 | 6,680.0 | 6,680.0 | 124,200 |
| 2018/08/29 | 6,680.0 | 6,690.0 | 6,540.0 | 6,640.0 | 6,640.0 | 89,300 |
| 2018/08/28 | 6,530.0 | 6,690.0 | 6,420.0 | 6,650.0 | 6,650.0 | 202,700 |
| 2018/08/27 | 6,490.0 | 6,500.0 | 6,320.0 | 6,390.0 | 6,390.0 | 88,400 |
| 2018/08/24 | 6,520.0 | 6,600.0 | 6,360.0 | 6,390.0 | 6,390.0 | 114,000 |
| 2018/08/23 | 6,250.0 | 6,510.0 | 6,140.0 | 6,480.0 | 6,480.0 | 132,600 |
| 2018/08/22 | 6,410.0 | 6,410.0 | 6,100.0 | 6,250.0 | 6,250.0 | 124,000 |
| 2018/08/21 | 6,420.0 | 6,520.0 | 6,340.0 | 6,400.0 | 6,400.0 | 85,100 |
| 2018/08/20 | 6,250.0 | 6,540.0 | 6,240.0 | 6,520.0 | 6,520.0 | 155,800 |
| 2018/08/17 | 6,160.0 | 6,210.0 | 6,060.0 | 6,120.0 | 6,120.0 | 134,300 |
| 2018/08/16 | 6,200.0 | 6,290.0 | 6,020.0 | 6,060.0 | 6,060.0 | 243,600 |
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。
