1,259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) |
|---|---|---|---|---|---|---|
| 2025/06/10 | 1,350.0 | 1,364.0 | 1,338.0 | 1,338.0 | 1,338.0 | 149,800 |
| 2025/06/09 | 1,342.0 | 1,355.0 | 1,341.0 | 1,346.0 | 1,346.0 | 91,000 |
| 2025/06/06 | 1,327.0 | 1,343.0 | 1,315.0 | 1,336.0 | 1,336.0 | 207,500 |
| 2025/06/05 | 1,318.0 | 1,331.0 | 1,310.0 | 1,327.0 | 1,327.0 | 105,000 |
| 2025/06/04 | 1,317.0 | 1,336.0 | 1,309.0 | 1,329.0 | 1,329.0 | 124,400 |
| 2025/06/03 | 1,311.0 | 1,321.0 | 1,307.0 | 1,316.0 | 1,316.0 | 111,500 |
| 2025/06/02 | 1,322.0 | 1,323.0 | 1,315.0 | 1,316.0 | 1,316.0 | 86,600 |
| 2025/05/30 | 1,302.0 | 1,330.0 | 1,302.0 | 1,322.0 | 1,322.0 | 213,000 |
| 2025/05/29 | 1,306.0 | 1,329.0 | 1,306.0 | 1,321.0 | 1,321.0 | 193,900 |
| 2025/05/28 | 1,318.0 | 1,324.0 | 1,306.0 | 1,307.0 | 1,307.0 | 123,500 |
| 2025/05/27 | 1,288.0 | 1,307.0 | 1,287.0 | 1,305.0 | 1,305.0 | 108,700 |
| 2025/05/26 | 1,293.0 | 1,295.0 | 1,276.0 | 1,283.0 | 1,283.0 | 121,800 |
| 2025/05/23 | 1,294.0 | 1,302.0 | 1,285.0 | 1,292.0 | 1,292.0 | 116,300 |
| 2025/05/22 | 1,290.0 | 1,292.0 | 1,281.0 | 1,283.0 | 1,283.0 | 171,400 |
| 2025/05/21 | 1,322.0 | 1,329.0 | 1,302.0 | 1,302.0 | 1,302.0 | 197,900 |
| 2025/05/20 | 1,313.0 | 1,327.0 | 1,313.0 | 1,322.0 | 1,322.0 | 152,000 |
| 2025/05/19 | 1,303.0 | 1,313.0 | 1,297.0 | 1,309.0 | 1,309.0 | 267,300 |
| 2025/05/16 | 1,308.0 | 1,311.0 | 1,292.0 | 1,309.0 | 1,309.0 | 275,000 |
| 2025/05/15 | 1,300.0 | 1,308.0 | 1,269.0 | 1,302.0 | 1,302.0 | 718,000 |
| 2025/05/14 | 1,399.0 | 1,415.0 | 1,384.0 | 1,415.0 | 1,415.0 | 210,800 |
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。
