1,797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) |
|---|---|---|---|---|---|---|
| 2020/11/09 | 13,300.0 | 13,300.0 | 12,620.0 | 12,810.0 | 12,810.0 | 393,800 |
| 2020/11/06 | 13,270.0 | 13,600.0 | 12,820.0 | 13,010.0 | 13,010.0 | 528,600 |
| 2020/11/05 | 12,570.0 | 13,770.0 | 12,530.0 | 13,060.0 | 13,060.0 | 1,124,200 |
| 2020/11/04 | 11,660.0 | 12,620.0 | 11,170.0 | 12,270.0 | 12,270.0 | 824,700 |
| 2020/11/02 | 12,300.0 | 12,350.0 | 11,200.0 | 11,410.0 | 11,410.0 | 417,300 |
| 2020/10/30 | 12,760.0 | 13,150.0 | 11,500.0 | 11,820.0 | 11,820.0 | 1,196,900 |
| 2020/10/29 | 12,100.0 | 13,280.0 | 11,850.0 | 12,910.0 | 12,910.0 | 1,549,300 |
| 2020/10/28 | 11,670.0 | 13,160.0 | 11,070.0 | 12,210.0 | 12,210.0 | 3,568,300 |
| 2020/10/27 | 9,640.0 | 10,530.0 | 9,480.0 | 10,470.0 | 10,470.0 | 692,900 |
| 2020/10/26 | 10,320.0 | 10,450.0 | 9,880.0 | 10,000.0 | 10,000.0 | 401,300 |
| 2020/10/23 | 10,070.0 | 10,410.0 | 9,450.0 | 10,150.0 | 10,150.0 | 771,400 |
| 2020/10/22 | 11,100.0 | 11,100.0 | 10,130.0 | 10,300.0 | 10,300.0 | 637,400 |
| 2020/10/21 | 11,050.0 | 11,700.0 | 10,950.0 | 11,130.0 | 11,130.0 | 714,000 |
| 2020/10/20 | 10,250.0 | 11,090.0 | 10,250.0 | 11,000.0 | 11,000.0 | 448,400 |
| 2020/10/19 | 10,470.0 | 10,490.0 | 9,990.0 | 10,330.0 | 10,330.0 | 299,300 |
| 2020/10/16 | 11,210.0 | 11,390.0 | 10,210.0 | 10,510.0 | 10,510.0 | 533,600 |
| 2020/10/15 | 11,500.0 | 11,880.0 | 11,100.0 | 11,360.0 | 11,360.0 | 737,900 |
| 2020/10/14 | 10,630.0 | 11,630.0 | 10,510.0 | 11,590.0 | 11,590.0 | 695,500 |
| 2020/10/13 | 10,800.0 | 10,850.0 | 10,550.0 | 10,750.0 | 10,750.0 | 234,000 |
| 2020/10/12 | 10,720.0 | 10,820.0 | 10,410.0 | 10,780.0 | 10,780.0 | 313,800 |
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。
