1,308円
マクアケ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) |
|---|---|---|---|---|---|---|
| 2021/10/01 | 4,635.0 | 4,800.0 | 4,590.0 | 4,630.0 | 4,630.0 | 49,800 |
| 2021/09/30 | 4,720.0 | 4,775.0 | 4,625.0 | 4,625.0 | 4,625.0 | 43,000 |
| 2021/09/29 | 4,725.0 | 4,770.0 | 4,700.0 | 4,715.0 | 4,715.0 | 32,800 |
| 2021/09/28 | 4,870.0 | 4,900.0 | 4,760.0 | 4,795.0 | 4,795.0 | 30,100 |
| 2021/09/27 | 4,905.0 | 4,915.0 | 4,860.0 | 4,870.0 | 4,870.0 | 57,800 |
| 2021/09/24 | 5,030.0 | 5,070.0 | 4,990.0 | 4,990.0 | 4,990.0 | 32,400 |
| 2021/09/22 | 4,980.0 | 5,020.0 | 4,915.0 | 4,960.0 | 4,960.0 | 33,700 |
| 2021/09/21 | 4,970.0 | 5,060.0 | 4,935.0 | 5,000.0 | 5,000.0 | 38,200 |
| 2021/09/17 | 5,070.0 | 5,190.0 | 5,070.0 | 5,140.0 | 5,140.0 | 44,500 |
| 2021/09/16 | 5,300.0 | 5,350.0 | 5,070.0 | 5,150.0 | 5,150.0 | 58,200 |
| 2021/09/15 | 5,350.0 | 5,390.0 | 5,240.0 | 5,290.0 | 5,290.0 | 36,000 |
| 2021/09/14 | 5,460.0 | 5,490.0 | 5,360.0 | 5,370.0 | 5,370.0 | 28,400 |
| 2021/09/13 | 5,450.0 | 5,560.0 | 5,410.0 | 5,410.0 | 5,410.0 | 33,500 |
| 2021/09/10 | 5,360.0 | 5,560.0 | 5,300.0 | 5,530.0 | 5,530.0 | 84,400 |
| 2021/09/09 | 5,450.0 | 5,450.0 | 5,350.0 | 5,390.0 | 5,390.0 | 48,600 |
| 2021/09/08 | 5,560.0 | 5,560.0 | 5,450.0 | 5,490.0 | 5,490.0 | 53,000 |
| 2021/09/07 | 5,690.0 | 5,730.0 | 5,590.0 | 5,600.0 | 5,600.0 | 51,400 |
| 2021/09/06 | 5,610.0 | 5,700.0 | 5,500.0 | 5,620.0 | 5,620.0 | 95,500 |
| 2021/09/03 | 5,400.0 | 5,570.0 | 5,320.0 | 5,530.0 | 5,530.0 | 58,400 |
| 2021/09/02 | 5,610.0 | 5,620.0 | 5,440.0 | 5,450.0 | 5,450.0 | 95,500 |
おすすめ条件でスクリーニングされた銘柄を見る
マクアケの取引履歴を振り返りませんか？
マクアケ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。
