1,759円
ＭＣＪ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) |
|---|---|---|---|---|---|---|
| 2025/07/03 | 1,275.0 | 1,281.0 | 1,263.0 | 1,266.0 | 1,266.0 | 174,900 |
| 2025/07/02 | 1,270.0 | 1,290.0 | 1,269.0 | 1,280.0 | 1,280.0 | 205,400 |
| 2025/07/01 | 1,304.0 | 1,309.0 | 1,285.0 | 1,285.0 | 1,285.0 | 227,600 |
| 2025/06/30 | 1,318.0 | 1,323.0 | 1,304.0 | 1,304.0 | 1,304.0 | 186,300 |
| 2025/06/27 | 1,302.0 | 1,314.0 | 1,302.0 | 1,311.0 | 1,311.0 | 145,400 |
| 2025/06/26 | 1,296.0 | 1,309.0 | 1,295.0 | 1,304.0 | 1,304.0 | 137,600 |
| 2025/06/25 | 1,302.0 | 1,309.0 | 1,294.0 | 1,303.0 | 1,303.0 | 135,100 |
| 2025/06/24 | 1,317.0 | 1,324.0 | 1,301.0 | 1,307.0 | 1,307.0 | 167,300 |
| 2025/06/23 | 1,310.0 | 1,318.0 | 1,297.0 | 1,305.0 | 1,305.0 | 139,700 |
| 2025/06/20 | 1,328.0 | 1,339.0 | 1,314.0 | 1,314.0 | 1,314.0 | 229,900 |
| 2025/06/19 | 1,345.0 | 1,349.0 | 1,333.0 | 1,336.0 | 1,336.0 | 116,900 |
| 2025/06/18 | 1,340.0 | 1,348.0 | 1,336.0 | 1,345.0 | 1,345.0 | 155,000 |
| 2025/06/17 | 1,332.0 | 1,348.0 | 1,332.0 | 1,344.0 | 1,344.0 | 154,900 |
| 2025/06/16 | 1,350.0 | 1,353.0 | 1,332.0 | 1,332.0 | 1,332.0 | 103,600 |
| 2025/06/13 | 1,349.0 | 1,359.0 | 1,339.0 | 1,345.0 | 1,345.0 | 143,000 |
| 2025/06/12 | 1,345.0 | 1,362.0 | 1,343.0 | 1,349.0 | 1,349.0 | 161,500 |
| 2025/06/11 | 1,342.0 | 1,357.0 | 1,332.0 | 1,340.0 | 1,340.0 | 197,000 |
| 2025/06/10 | 1,350.0 | 1,364.0 | 1,338.0 | 1,338.0 | 1,338.0 | 149,800 |
| 2025/06/09 | 1,342.0 | 1,355.0 | 1,341.0 | 1,346.0 | 1,346.0 | 91,000 |
| 2025/06/06 | 1,327.0 | 1,343.0 | 1,315.0 | 1,336.0 | 1,336.0 | 207,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ＭＣＪの取引履歴を振り返りませんか？
ＭＣＪ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。
