1,792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) |
|---|---|---|---|---|---|---|
| 2020/06/11 | 6,190.0 | 6,400.0 | 5,970.0 | 6,050.0 | 6,050.0 | 243,400 |
| 2020/06/10 | 5,720.0 | 6,210.0 | 5,700.0 | 6,120.0 | 6,120.0 | 239,500 |
| 2020/06/09 | 5,700.0 | 5,870.0 | 5,560.0 | 5,870.0 | 5,870.0 | 220,600 |
| 2020/06/08 | 5,620.0 | 5,650.0 | 5,450.0 | 5,640.0 | 5,640.0 | 104,400 |
| 2020/06/05 | 5,650.0 | 5,770.0 | 5,300.0 | 5,520.0 | 5,520.0 | 199,300 |
| 2020/06/04 | 5,600.0 | 5,750.0 | 5,450.0 | 5,660.0 | 5,660.0 | 149,400 |
| 2020/06/03 | 5,640.0 | 5,710.0 | 5,400.0 | 5,530.0 | 5,530.0 | 142,700 |
| 2020/06/02 | 5,670.0 | 5,810.0 | 5,550.0 | 5,630.0 | 5,630.0 | 239,800 |
| 2020/06/01 | 5,390.0 | 5,630.0 | 5,360.0 | 5,560.0 | 5,560.0 | 222,500 |
| 2020/05/29 | 5,040.0 | 5,480.0 | 4,995.0 | 5,400.0 | 5,400.0 | 238,600 |
| 2020/05/28 | 5,310.0 | 5,320.0 | 4,905.0 | 5,070.0 | 5,070.0 | 220,300 |
| 2020/05/27 | 5,220.0 | 5,340.0 | 5,100.0 | 5,320.0 | 5,320.0 | 162,500 |
| 2020/05/26 | 5,400.0 | 5,600.0 | 5,170.0 | 5,290.0 | 5,290.0 | 383,400 |
| 2020/05/25 | 5,180.0 | 5,490.0 | 5,070.0 | 5,370.0 | 5,370.0 | 524,600 |
| 2020/05/22 | 4,820.0 | 5,170.0 | 4,820.0 | 5,050.0 | 5,050.0 | 427,700 |
| 2020/05/21 | 4,845.0 | 4,850.0 | 4,700.0 | 4,770.0 | 4,770.0 | 66,400 |
| 2020/05/20 | 4,735.0 | 4,825.0 | 4,720.0 | 4,820.0 | 4,820.0 | 145,800 |
| 2020/05/19 | 4,645.0 | 4,745.0 | 4,510.0 | 4,715.0 | 4,715.0 | 112,800 |
| 2020/05/18 | 4,405.0 | 4,615.0 | 4,400.0 | 4,595.0 | 4,595.0 | 67,700 |
| 2020/05/15 | 4,390.0 | 4,470.0 | 4,390.0 | 4,400.0 | 4,400.0 | 69,900 |
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。
