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) |
|---|---|---|---|---|---|---|
| 2021/06/04 | 5,800.0 | 5,820.0 | 5,440.0 | 5,450.0 | 5,450.0 | 124,400 |
| 2021/06/03 | 5,910.0 | 5,920.0 | 5,660.0 | 5,700.0 | 5,700.0 | 174,700 |
| 2021/06/02 | 5,960.0 | 5,990.0 | 5,890.0 | 5,910.0 | 5,910.0 | 106,100 |
| 2021/06/01 | 6,000.0 | 6,050.0 | 5,910.0 | 5,990.0 | 5,990.0 | 82,700 |
| 2021/05/31 | 6,140.0 | 6,220.0 | 6,020.0 | 6,040.0 | 6,040.0 | 91,800 |
| 2021/05/28 | 6,230.0 | 6,360.0 | 6,120.0 | 6,130.0 | 6,130.0 | 104,100 |
| 2021/05/27 | 6,380.0 | 6,380.0 | 6,210.0 | 6,230.0 | 6,230.0 | 76,000 |
| 2021/05/26 | 6,340.0 | 6,380.0 | 6,220.0 | 6,300.0 | 6,300.0 | 81,900 |
| 2021/05/25 | 6,270.0 | 6,390.0 | 6,210.0 | 6,370.0 | 6,370.0 | 120,300 |
| 2021/05/24 | 6,170.0 | 6,270.0 | 6,020.0 | 6,070.0 | 6,070.0 | 136,900 |
| 2021/05/21 | 6,120.0 | 6,430.0 | 6,060.0 | 6,270.0 | 6,270.0 | 195,200 |
| 2021/05/20 | 5,930.0 | 6,110.0 | 5,850.0 | 5,950.0 | 5,950.0 | 144,400 |
| 2021/05/19 | 5,670.0 | 5,940.0 | 5,620.0 | 5,930.0 | 5,930.0 | 171,900 |
| 2021/05/18 | 5,560.0 | 5,680.0 | 5,530.0 | 5,600.0 | 5,600.0 | 125,700 |
| 2021/05/17 | 5,560.0 | 5,730.0 | 5,400.0 | 5,530.0 | 5,530.0 | 163,400 |
| 2021/05/14 | 5,120.0 | 5,380.0 | 5,110.0 | 5,360.0 | 5,360.0 | 169,600 |
| 2021/05/13 | 5,270.0 | 5,290.0 | 4,990.0 | 5,060.0 | 5,060.0 | 273,900 |
| 2021/05/12 | 5,610.0 | 5,660.0 | 5,340.0 | 5,470.0 | 5,470.0 | 179,500 |
| 2021/05/11 | 5,690.0 | 5,770.0 | 5,510.0 | 5,510.0 | 5,510.0 | 119,400 |
| 2021/05/10 | 5,750.0 | 5,860.0 | 5,650.0 | 5,770.0 | 5,770.0 | 139,600 |
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。
