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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 6,690.0 | 6,780.0 | 6,630.0 | 6,680.0 | 6,680.0 | 124,200 |
| 2018/08/29 | 6,680.0 | 6,690.0 | 6,540.0 | 6,640.0 | 6,640.0 | 89,300 |
| 2018/08/28 | 6,530.0 | 6,690.0 | 6,420.0 | 6,650.0 | 6,650.0 | 202,700 |
| 2018/08/27 | 6,490.0 | 6,500.0 | 6,320.0 | 6,390.0 | 6,390.0 | 88,400 |
| 2018/08/24 | 6,520.0 | 6,600.0 | 6,360.0 | 6,390.0 | 6,390.0 | 114,000 |
| 2018/08/23 | 6,250.0 | 6,510.0 | 6,140.0 | 6,480.0 | 6,480.0 | 132,600 |
| 2018/08/22 | 6,410.0 | 6,410.0 | 6,100.0 | 6,250.0 | 6,250.0 | 124,000 |
| 2018/08/21 | 6,420.0 | 6,520.0 | 6,340.0 | 6,400.0 | 6,400.0 | 85,100 |
| 2018/08/20 | 6,250.0 | 6,540.0 | 6,240.0 | 6,520.0 | 6,520.0 | 155,800 |
| 2018/08/17 | 6,160.0 | 6,210.0 | 6,060.0 | 6,120.0 | 6,120.0 | 134,300 |
| 2018/08/16 | 6,200.0 | 6,290.0 | 6,020.0 | 6,060.0 | 6,060.0 | 243,600 |
| 2018/08/15 | 6,780.0 | 6,780.0 | 6,110.0 | 6,290.0 | 6,290.0 | 350,800 |
| 2018/08/14 | 6,880.0 | 6,900.0 | 6,680.0 | 6,770.0 | 6,770.0 | 165,900 |
| 2018/08/13 | 6,770.0 | 6,960.0 | 6,560.0 | 6,750.0 | 6,750.0 | 256,000 |
| 2018/08/10 | 7,070.0 | 7,070.0 | 6,500.0 | 6,680.0 | 6,680.0 | 164,000 |
| 2018/08/09 | 6,920.0 | 7,100.0 | 6,900.0 | 7,010.0 | 7,010.0 | 132,000 |
| 2018/08/08 | 6,810.0 | 6,940.0 | 6,700.0 | 6,860.0 | 6,860.0 | 255,300 |
| 2018/08/07 | 7,200.0 | 7,290.0 | 6,480.0 | 7,050.0 | 7,050.0 | 460,500 |
| 2018/08/06 | 7,460.0 | 7,460.0 | 7,250.0 | 7,300.0 | 7,300.0 | 145,800 |
| 2018/08/03 | 7,540.0 | 7,610.0 | 7,500.0 | 7,500.0 | 7,500.0 | 65,300 |
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。
