1,466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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 1,368.0 | 1,399.0 | 1,368.0 | 1,383.0 | 1,383.0 | 204,400 |
| 2025/08/06 | 1,395.0 | 1,400.0 | 1,333.0 | 1,361.0 | 1,361.0 | 547,400 |
| 2025/08/05 | 1,380.0 | 1,422.0 | 1,370.0 | 1,408.0 | 1,408.0 | 251,500 |
| 2025/08/04 | 1,410.0 | 1,410.0 | 1,393.0 | 1,398.0 | 1,398.0 | 148,100 |
| 2025/08/01 | 1,407.0 | 1,439.0 | 1,406.0 | 1,437.0 | 1,437.0 | 315,100 |
| 2025/07/31 | 1,387.0 | 1,423.0 | 1,387.0 | 1,414.0 | 1,414.0 | 381,200 |
| 2025/07/30 | 1,376.0 | 1,392.0 | 1,368.0 | 1,383.0 | 1,383.0 | 187,200 |
| 2025/07/29 | 1,382.0 | 1,385.0 | 1,369.0 | 1,381.0 | 1,381.0 | 135,700 |
| 2025/07/28 | 1,372.0 | 1,397.0 | 1,366.0 | 1,388.0 | 1,388.0 | 374,800 |
| 2025/07/25 | 1,347.0 | 1,377.0 | 1,330.0 | 1,372.0 | 1,372.0 | 427,500 |
| 2025/07/24 | 1,339.0 | 1,352.0 | 1,335.0 | 1,347.0 | 1,347.0 | 181,400 |
| 2025/07/23 | 1,348.0 | 1,352.0 | 1,329.0 | 1,336.0 | 1,336.0 | 251,600 |
| 2025/07/22 | 1,335.0 | 1,349.0 | 1,333.0 | 1,336.0 | 1,336.0 | 192,000 |
| 2025/07/18 | 1,329.0 | 1,334.0 | 1,324.0 | 1,326.0 | 1,326.0 | 117,000 |
| 2025/07/17 | 1,321.0 | 1,331.0 | 1,312.0 | 1,328.0 | 1,328.0 | 142,000 |
| 2025/07/16 | 1,323.0 | 1,331.0 | 1,320.0 | 1,321.0 | 1,321.0 | 132,000 |
| 2025/07/15 | 1,320.0 | 1,332.0 | 1,317.0 | 1,323.0 | 1,323.0 | 171,400 |
| 2025/07/14 | 1,320.0 | 1,322.0 | 1,302.0 | 1,316.0 | 1,316.0 | 241,200 |
| 2025/07/11 | 1,315.0 | 1,324.0 | 1,311.0 | 1,320.0 | 1,320.0 | 168,700 |
| 2025/07/10 | 1,302.0 | 1,319.0 | 1,302.0 | 1,310.0 | 1,310.0 | 214,100 |
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。
