6,364円
ＭＴＧ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) |
|---|---|---|---|---|---|---|
| 2023/02/20 | 1,356.0 | 1,374.0 | 1,353.0 | 1,366.0 | 1,366.0 | 23,900 |
| 2023/02/17 | 1,355.0 | 1,366.0 | 1,347.0 | 1,358.0 | 1,358.0 | 31,400 |
| 2023/02/16 | 1,325.0 | 1,378.0 | 1,325.0 | 1,370.0 | 1,370.0 | 51,600 |
| 2023/02/15 | 1,340.0 | 1,340.0 | 1,311.0 | 1,334.0 | 1,334.0 | 62,500 |
| 2023/02/14 | 1,370.0 | 1,385.0 | 1,334.0 | 1,343.0 | 1,343.0 | 70,000 |
| 2023/02/13 | 1,379.0 | 1,381.0 | 1,347.0 | 1,368.0 | 1,368.0 | 60,800 |
| 2023/02/10 | 1,430.0 | 1,450.0 | 1,369.0 | 1,407.0 | 1,407.0 | 172,000 |
| 2023/02/09 | 1,470.0 | 1,470.0 | 1,421.0 | 1,431.0 | 1,431.0 | 207,400 |
| 2023/02/08 | 1,540.0 | 1,540.0 | 1,519.0 | 1,519.0 | 1,519.0 | 50,400 |
| 2023/02/07 | 1,531.0 | 1,552.0 | 1,503.0 | 1,550.0 | 1,550.0 | 72,900 |
| 2023/02/06 | 1,552.0 | 1,562.0 | 1,518.0 | 1,546.0 | 1,546.0 | 69,500 |
| 2023/02/03 | 1,590.0 | 1,590.0 | 1,530.0 | 1,543.0 | 1,543.0 | 87,300 |
| 2023/02/02 | 1,598.0 | 1,598.0 | 1,570.0 | 1,581.0 | 1,581.0 | 91,800 |
| 2023/02/01 | 1,615.0 | 1,633.0 | 1,593.0 | 1,605.0 | 1,605.0 | 63,400 |
| 2023/01/31 | 1,599.0 | 1,619.0 | 1,592.0 | 1,609.0 | 1,609.0 | 47,300 |
| 2023/01/30 | 1,571.0 | 1,610.0 | 1,568.0 | 1,594.0 | 1,594.0 | 87,600 |
| 2023/01/27 | 1,555.0 | 1,580.0 | 1,555.0 | 1,565.0 | 1,565.0 | 44,400 |
| 2023/01/26 | 1,558.0 | 1,576.0 | 1,550.0 | 1,553.0 | 1,553.0 | 77,700 |
| 2023/01/25 | 1,500.0 | 1,551.0 | 1,500.0 | 1,545.0 | 1,545.0 | 93,500 |
| 2023/01/24 | 1,532.0 | 1,551.0 | 1,490.0 | 1,496.0 | 1,496.0 | 99,400 |
おすすめ条件でスクリーニングされた銘柄を見る
ＭＴＧの取引履歴を振り返りませんか？
ＭＴＧ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。
