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) |
|---|---|---|---|---|---|---|
| 2018/08/15 | 6,780.0 | 6,780.0 | 6,110.0 | 6,290.0 | 6,290.0 | 350,800 |
| 2018/08/14 | 6,880.0 | 6,900.0 | 6,680.0 | 6,770.0 | 6,770.0 | 165,900 |
| 2018/08/13 | 6,770.0 | 6,960.0 | 6,560.0 | 6,750.0 | 6,750.0 | 256,000 |
| 2018/08/10 | 7,070.0 | 7,070.0 | 6,500.0 | 6,680.0 | 6,680.0 | 164,000 |
| 2018/08/09 | 6,920.0 | 7,100.0 | 6,900.0 | 7,010.0 | 7,010.0 | 132,000 |
| 2018/08/08 | 6,810.0 | 6,940.0 | 6,700.0 | 6,860.0 | 6,860.0 | 255,300 |
| 2018/08/07 | 7,200.0 | 7,290.0 | 6,480.0 | 7,050.0 | 7,050.0 | 460,500 |
| 2018/08/06 | 7,460.0 | 7,460.0 | 7,250.0 | 7,300.0 | 7,300.0 | 145,800 |
| 2018/08/03 | 7,540.0 | 7,610.0 | 7,500.0 | 7,500.0 | 7,500.0 | 65,300 |
| 2018/08/02 | 7,690.0 | 7,710.0 | 7,550.0 | 7,570.0 | 7,570.0 | 83,900 |
| 2018/08/01 | 7,500.0 | 7,730.0 | 7,460.0 | 7,730.0 | 7,730.0 | 152,200 |
| 2018/07/31 | 7,700.0 | 7,790.0 | 7,550.0 | 7,550.0 | 7,550.0 | 143,300 |
| 2018/07/30 | 7,680.0 | 7,790.0 | 7,580.0 | 7,760.0 | 7,760.0 | 216,600 |
| 2018/07/27 | 7,600.0 | 7,640.0 | 7,430.0 | 7,590.0 | 7,590.0 | 157,800 |
| 2018/07/26 | 7,630.0 | 7,820.0 | 7,580.0 | 7,580.0 | 7,580.0 | 354,900 |
| 2018/07/25 | 7,300.0 | 7,730.0 | 7,260.0 | 7,630.0 | 7,630.0 | 313,000 |
| 2018/07/24 | 7,490.0 | 7,490.0 | 7,270.0 | 7,320.0 | 7,320.0 | 207,800 |
| 2018/07/23 | 7,360.0 | 7,540.0 | 7,290.0 | 7,480.0 | 7,480.0 | 249,200 |
| 2018/07/20 | 7,210.0 | 7,470.0 | 7,170.0 | 7,440.0 | 7,440.0 | 334,500 |
| 2018/07/19 | 7,430.0 | 7,450.0 | 7,290.0 | 7,310.0 | 7,310.0 | 331,600 |
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。
