1,795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) |
|---|---|---|---|---|---|---|
| 2020/12/07 | 8,810.0 | 8,920.0 | 8,410.0 | 8,620.0 | 8,620.0 | 395,000 |
| 2020/12/04 | 9,520.0 | 9,590.0 | 8,830.0 | 9,170.0 | 9,170.0 | 514,100 |
| 2020/12/03 | 9,930.0 | 9,980.0 | 9,600.0 | 9,770.0 | 9,770.0 | 407,500 |
| 2020/12/02 | 10,510.0 | 10,530.0 | 10,020.0 | 10,100.0 | 10,100.0 | 323,600 |
| 2020/12/01 | 11,000.0 | 11,150.0 | 10,420.0 | 10,480.0 | 10,480.0 | 506,800 |
| 2020/11/30 | 10,120.0 | 10,730.0 | 10,060.0 | 10,720.0 | 10,720.0 | 521,400 |
| 2020/11/27 | 10,040.0 | 10,170.0 | 9,880.0 | 9,970.0 | 9,970.0 | 230,000 |
| 2020/11/26 | 10,230.0 | 10,540.0 | 10,010.0 | 10,040.0 | 10,040.0 | 240,900 |
| 2020/11/25 | 10,300.0 | 10,310.0 | 9,920.0 | 10,240.0 | 10,240.0 | 235,000 |
| 2020/11/24 | 10,190.0 | 10,350.0 | 9,860.0 | 10,250.0 | 10,250.0 | 339,000 |
| 2020/11/20 | 10,640.0 | 10,790.0 | 10,190.0 | 10,400.0 | 10,400.0 | 146,100 |
| 2020/11/19 | 10,200.0 | 10,450.0 | 9,940.0 | 10,450.0 | 10,450.0 | 234,800 |
| 2020/11/18 | 10,400.0 | 10,650.0 | 10,110.0 | 10,410.0 | 10,410.0 | 236,400 |
| 2020/11/17 | 10,900.0 | 11,080.0 | 10,100.0 | 10,320.0 | 10,320.0 | 403,100 |
| 2020/11/16 | 11,450.0 | 11,470.0 | 10,800.0 | 10,980.0 | 10,980.0 | 302,900 |
| 2020/11/13 | 11,000.0 | 11,560.0 | 11,000.0 | 11,400.0 | 11,400.0 | 313,200 |
| 2020/11/12 | 11,530.0 | 11,700.0 | 10,910.0 | 11,000.0 | 11,000.0 | 368,100 |
| 2020/11/11 | 10,770.0 | 11,370.0 | 10,330.0 | 11,000.0 | 11,000.0 | 481,500 |
| 2020/11/10 | 11,500.0 | 12,090.0 | 11,010.0 | 11,070.0 | 11,070.0 | 692,700 |
| 2020/11/09 | 13,300.0 | 13,300.0 | 12,620.0 | 12,810.0 | 12,810.0 | 393,800 |
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。
