5,666円
ＭＴＧ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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 6,810.0 | 6,950.0 | 6,760.0 | 6,950.0 | 6,950.0 | 108,800 |
| 2018/11/27 | 6,800.0 | 6,870.0 | 6,670.0 | 6,860.0 | 6,860.0 | 151,700 |
| 2018/11/26 | 6,630.0 | 6,760.0 | 6,510.0 | 6,700.0 | 6,700.0 | 130,800 |
| 2018/11/22 | 6,350.0 | 6,680.0 | 6,270.0 | 6,650.0 | 6,650.0 | 149,800 |
| 2018/11/21 | 6,400.0 | 6,430.0 | 6,250.0 | 6,320.0 | 6,320.0 | 131,500 |
| 2018/11/20 | 6,690.0 | 6,790.0 | 6,520.0 | 6,580.0 | 6,580.0 | 107,500 |
| 2018/11/19 | 6,440.0 | 6,780.0 | 6,440.0 | 6,680.0 | 6,680.0 | 198,300 |
| 2018/11/16 | 6,330.0 | 6,550.0 | 6,230.0 | 6,350.0 | 6,350.0 | 164,100 |
| 2018/11/15 | 6,300.0 | 6,380.0 | 6,200.0 | 6,280.0 | 6,280.0 | 138,800 |
| 2018/11/14 | 6,160.0 | 6,420.0 | 5,970.0 | 6,300.0 | 6,300.0 | 332,500 |
| 2018/11/13 | 5,930.0 | 5,960.0 | 5,770.0 | 5,960.0 | 5,960.0 | 105,400 |
| 2018/11/12 | 6,150.0 | 6,240.0 | 6,020.0 | 6,120.0 | 6,120.0 | 109,500 |
| 2018/11/09 | 6,160.0 | 6,230.0 | 5,950.0 | 6,070.0 | 6,070.0 | 67,700 |
| 2018/11/08 | 6,030.0 | 6,160.0 | 5,980.0 | 6,120.0 | 6,120.0 | 92,700 |
| 2018/11/07 | 5,770.0 | 5,930.0 | 5,750.0 | 5,810.0 | 5,810.0 | 72,000 |
| 2018/11/06 | 5,760.0 | 5,760.0 | 5,640.0 | 5,750.0 | 5,750.0 | 41,600 |
| 2018/11/05 | 5,820.0 | 5,820.0 | 5,660.0 | 5,680.0 | 5,680.0 | 40,700 |
| 2018/11/02 | 5,520.0 | 5,780.0 | 5,520.0 | 5,720.0 | 5,720.0 | 37,700 |
| 2018/11/01 | 5,310.0 | 5,630.0 | 5,300.0 | 5,520.0 | 5,520.0 | 57,000 |
| 2018/10/31 | 5,240.0 | 5,570.0 | 5,240.0 | 5,310.0 | 5,310.0 | 133,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ＭＴＧの取引履歴を振り返りませんか？
ＭＴＧ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。
