573円
まぐまぐ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) |
|---|---|---|---|---|---|---|
| 2021/04/28 | 1,380.0 | 1,394.0 | 1,371.0 | 1,390.0 | 1,390.0 | 5,600 |
| 2021/04/27 | 1,360.0 | 1,372.0 | 1,353.0 | 1,372.0 | 1,372.0 | 1,700 |
| 2021/04/26 | 1,370.0 | 1,376.0 | 1,346.0 | 1,360.0 | 1,360.0 | 3,200 |
| 2021/04/23 | 1,348.0 | 1,374.0 | 1,346.0 | 1,369.0 | 1,369.0 | 4,000 |
| 2021/04/22 | 1,353.0 | 1,391.0 | 1,353.0 | 1,362.0 | 1,362.0 | 6,100 |
| 2021/04/21 | 1,337.0 | 1,377.0 | 1,337.0 | 1,353.0 | 1,353.0 | 10,700 |
| 2021/04/20 | 1,363.0 | 1,363.0 | 1,336.0 | 1,355.0 | 1,355.0 | 4,400 |
| 2021/04/19 | 1,340.0 | 1,373.0 | 1,335.0 | 1,348.0 | 1,348.0 | 10,600 |
| 2021/04/16 | 1,336.0 | 1,365.0 | 1,331.0 | 1,355.0 | 1,355.0 | 8,300 |
| 2021/04/15 | 1,339.0 | 1,366.0 | 1,320.0 | 1,340.0 | 1,340.0 | 21,100 |
| 2021/04/14 | 1,390.0 | 1,410.0 | 1,351.0 | 1,361.0 | 1,361.0 | 15,300 |
| 2021/04/13 | 1,390.0 | 1,401.0 | 1,390.0 | 1,392.0 | 1,392.0 | 5,100 |
| 2021/04/12 | 1,401.0 | 1,407.0 | 1,392.0 | 1,392.0 | 1,392.0 | 10,400 |
| 2021/04/09 | 1,404.0 | 1,419.0 | 1,402.0 | 1,410.0 | 1,410.0 | 5,200 |
| 2021/04/08 | 1,415.0 | 1,418.0 | 1,405.0 | 1,408.0 | 1,408.0 | 5,900 |
| 2021/04/07 | 1,419.0 | 1,428.0 | 1,390.0 | 1,405.0 | 1,405.0 | 24,700 |
| 2021/04/06 | 1,438.0 | 1,445.0 | 1,424.0 | 1,424.0 | 1,424.0 | 16,700 |
| 2021/04/05 | 1,433.0 | 1,465.0 | 1,428.0 | 1,440.0 | 1,440.0 | 15,100 |
| 2021/04/02 | 1,445.0 | 1,466.0 | 1,428.0 | 1,428.0 | 1,428.0 | 14,400 |
| 2021/04/01 | 1,440.0 | 1,467.0 | 1,440.0 | 1,453.0 | 1,453.0 | 13,300 |
おすすめ条件でスクリーニングされた銘柄を見る
まぐまぐの取引履歴を振り返りませんか？
まぐまぐ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。
