1,473円
ＭＣＪ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) |
|---|---|---|---|---|---|---|
| 2025/02/19 | 1,300.0 | 1,310.0 | 1,299.0 | 1,304.0 | 1,304.0 | 143,200 |
| 2025/02/18 | 1,305.0 | 1,320.0 | 1,298.0 | 1,303.0 | 1,303.0 | 148,600 |
| 2025/02/17 | 1,324.0 | 1,335.0 | 1,303.0 | 1,308.0 | 1,308.0 | 165,000 |
| 2025/02/14 | 1,323.0 | 1,332.0 | 1,320.0 | 1,327.0 | 1,327.0 | 106,800 |
| 2025/02/13 | 1,348.0 | 1,348.0 | 1,320.0 | 1,320.0 | 1,320.0 | 161,500 |
| 2025/02/12 | 1,301.0 | 1,320.0 | 1,301.0 | 1,318.0 | 1,318.0 | 175,200 |
| 2025/02/10 | 1,269.0 | 1,295.0 | 1,256.0 | 1,292.0 | 1,292.0 | 452,200 |
| 2025/02/07 | 1,303.0 | 1,312.0 | 1,293.0 | 1,308.0 | 1,308.0 | 352,000 |
| 2025/02/06 | 1,303.0 | 1,321.0 | 1,285.0 | 1,317.0 | 1,317.0 | 584,800 |
| 2025/02/05 | 1,332.0 | 1,384.0 | 1,328.0 | 1,362.0 | 1,362.0 | 474,700 |
| 2025/02/04 | 1,359.0 | 1,361.0 | 1,330.0 | 1,332.0 | 1,332.0 | 219,300 |
| 2025/02/03 | 1,364.0 | 1,368.0 | 1,337.0 | 1,339.0 | 1,339.0 | 156,300 |
| 2025/01/31 | 1,369.0 | 1,384.0 | 1,362.0 | 1,366.0 | 1,366.0 | 159,500 |
| 2025/01/30 | 1,350.0 | 1,363.0 | 1,350.0 | 1,363.0 | 1,363.0 | 104,900 |
| 2025/01/29 | 1,349.0 | 1,363.0 | 1,341.0 | 1,356.0 | 1,356.0 | 160,400 |
| 2025/01/28 | 1,331.0 | 1,345.0 | 1,331.0 | 1,338.0 | 1,338.0 | 170,900 |
| 2025/01/27 | 1,338.0 | 1,347.0 | 1,323.0 | 1,338.0 | 1,338.0 | 173,000 |
| 2025/01/24 | 1,330.0 | 1,340.0 | 1,321.0 | 1,327.0 | 1,327.0 | 163,200 |
| 2025/01/23 | 1,333.0 | 1,335.0 | 1,323.0 | 1,328.0 | 1,328.0 | 100,400 |
| 2025/01/22 | 1,333.0 | 1,341.0 | 1,328.0 | 1,333.0 | 1,333.0 | 117,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＭＣＪの取引履歴を振り返りませんか？
ＭＣＪ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。
