1,807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) |
|---|---|---|---|---|---|---|
| 2021/08/04 | 4,265.0 | 4,270.0 | 4,050.0 | 4,100.0 | 4,100.0 | 122,000 |
| 2021/08/03 | 4,395.0 | 4,410.0 | 4,205.0 | 4,260.0 | 4,260.0 | 160,800 |
| 2021/08/02 | 4,550.0 | 4,590.0 | 4,330.0 | 4,365.0 | 4,365.0 | 206,200 |
| 2021/07/30 | 5,020.0 | 5,020.0 | 4,500.0 | 4,530.0 | 4,530.0 | 320,600 |
| 2021/07/29 | 4,700.0 | 5,080.0 | 4,640.0 | 5,050.0 | 5,050.0 | 1,122,500 |
| 2021/07/28 | 5,310.0 | 5,310.0 | 5,310.0 | 5,310.0 | 5,310.0 | 27,500 |
| 2021/07/27 | 6,230.0 | 6,360.0 | 6,160.0 | 6,310.0 | 6,310.0 | 179,600 |
| 2021/07/26 | 6,850.0 | 6,880.0 | 6,400.0 | 6,430.0 | 6,430.0 | 215,700 |
| 2021/07/21 | 6,560.0 | 6,860.0 | 6,550.0 | 6,750.0 | 6,750.0 | 199,900 |
| 2021/07/20 | 6,490.0 | 6,780.0 | 6,440.0 | 6,500.0 | 6,500.0 | 136,400 |
| 2021/07/19 | 6,470.0 | 6,550.0 | 6,370.0 | 6,540.0 | 6,540.0 | 88,600 |
| 2021/07/16 | 6,380.0 | 6,470.0 | 6,310.0 | 6,440.0 | 6,440.0 | 82,300 |
| 2021/07/15 | 6,320.0 | 6,380.0 | 6,290.0 | 6,360.0 | 6,360.0 | 56,200 |
| 2021/07/14 | 6,230.0 | 6,330.0 | 6,230.0 | 6,300.0 | 6,300.0 | 44,700 |
| 2021/07/13 | 6,290.0 | 6,310.0 | 6,210.0 | 6,280.0 | 6,280.0 | 38,000 |
| 2021/07/12 | 6,110.0 | 6,290.0 | 6,110.0 | 6,280.0 | 6,280.0 | 47,700 |
| 2021/07/09 | 5,960.0 | 6,180.0 | 5,950.0 | 6,130.0 | 6,130.0 | 82,700 |
| 2021/07/08 | 6,290.0 | 6,310.0 | 5,990.0 | 6,010.0 | 6,010.0 | 106,700 |
| 2021/07/07 | 6,300.0 | 6,340.0 | 6,160.0 | 6,210.0 | 6,210.0 | 72,400 |
| 2021/07/06 | 6,230.0 | 6,300.0 | 6,160.0 | 6,280.0 | 6,280.0 | 52,700 |
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。
