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) |
|---|---|---|---|---|---|---|
| 2021/04/01 | 1,440.0 | 1,467.0 | 1,440.0 | 1,453.0 | 1,453.0 | 13,300 |
| 2021/03/31 | 1,426.0 | 1,460.0 | 1,426.0 | 1,460.0 | 1,460.0 | 5,500 |
| 2021/03/30 | 1,435.0 | 1,443.0 | 1,430.0 | 1,435.0 | 1,435.0 | 4,800 |
| 2021/03/29 | 1,471.0 | 1,500.0 | 1,433.0 | 1,433.0 | 1,433.0 | 9,300 |
| 2021/03/26 | 1,480.0 | 1,481.0 | 1,461.0 | 1,471.0 | 1,471.0 | 7,500 |
| 2021/03/25 | 1,462.0 | 1,480.0 | 1,462.0 | 1,474.0 | 1,474.0 | 2,400 |
| 2021/03/24 | 1,495.0 | 1,501.0 | 1,471.0 | 1,471.0 | 1,471.0 | 6,900 |
| 2021/03/23 | 1,553.0 | 1,563.0 | 1,505.0 | 1,505.0 | 1,505.0 | 8,100 |
| 2021/03/22 | 1,560.0 | 1,579.0 | 1,520.0 | 1,553.0 | 1,553.0 | 12,000 |
| 2021/03/19 | 1,536.0 | 1,572.0 | 1,533.0 | 1,554.0 | 1,554.0 | 7,200 |
| 2021/03/18 | 1,530.0 | 1,551.0 | 1,526.0 | 1,546.0 | 1,546.0 | 4,000 |
| 2021/03/17 | 1,520.0 | 1,549.0 | 1,497.0 | 1,536.0 | 1,536.0 | 11,800 |
| 2021/03/16 | 1,483.0 | 1,520.0 | 1,480.0 | 1,506.0 | 1,506.0 | 5,200 |
| 2021/03/15 | 1,501.0 | 1,528.0 | 1,500.0 | 1,500.0 | 1,500.0 | 3,500 |
| 2021/03/12 | 1,484.0 | 1,562.0 | 1,475.0 | 1,530.0 | 1,530.0 | 14,100 |
| 2021/03/11 | 1,452.0 | 1,507.0 | 1,452.0 | 1,490.0 | 1,490.0 | 5,200 |
| 2021/03/10 | 1,464.0 | 1,494.0 | 1,446.0 | 1,457.0 | 1,457.0 | 10,300 |
| 2021/03/09 | 1,526.0 | 1,526.0 | 1,450.0 | 1,470.0 | 1,470.0 | 9,800 |
| 2021/03/08 | 1,470.0 | 1,540.0 | 1,429.0 | 1,539.0 | 1,539.0 | 40,300 |
| 2021/03/05 | 1,431.0 | 1,462.0 | 1,382.0 | 1,462.0 | 1,462.0 | 14,000 |
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。
