MCJ(6670)の株価時系列情報
MCJ(6670)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/29 | 1,329 | 1,375 | 1,329 | 1,368 | 193,000 |
2024/03/28 | 1,349 | 1,367 | 1,339 | 1,339 | 377,900 |
2024/03/27 | 1,396 | 1,413 | 1,389 | 1,399 | 805,900 |
2024/03/26 | 1,415 | 1,415 | 1,391 | 1,396 | 373,200 |
2024/03/25 | 1,401 | 1,415 | 1,401 | 1,410 | 265,900 |
2024/03/22 | 1,415 | 1,418 | 1,391 | 1,396 | 256,600 |
2024/03/21 | 1,390 | 1,423 | 1,390 | 1,419 | 374,300 |
2024/03/19 | 1,375 | 1,388 | 1,371 | 1,379 | 160,100 |
2024/03/18 | 1,367 | 1,381 | 1,367 | 1,376 | 149,900 |
2024/03/15 | 1,359 | 1,378 | 1,354 | 1,366 | 149,000 |
2024/03/14 | 1,357 | 1,370 | 1,346 | 1,363 | 157,600 |
2024/03/13 | 1,373 | 1,388 | 1,345 | 1,367 | 230,300 |
2024/03/12 | 1,370 | 1,373 | 1,350 | 1,370 | 186,500 |
2024/03/11 | 1,405 | 1,410 | 1,372 | 1,382 | 247,100 |
2024/03/08 | 1,387 | 1,410 | 1,383 | 1,399 | 208,200 |
2024/03/07 | 1,418 | 1,420 | 1,384 | 1,397 | 269,600 |
2024/03/06 | 1,381 | 1,422 | 1,377 | 1,420 | 263,600 |
2024/03/05 | 1,367 | 1,384 | 1,347 | 1,372 | 229,800 |
2024/03/04 | 1,402 | 1,402 | 1,365 | 1,370 | 313,900 |
2024/03/01 | 1,376 | 1,386 | 1,367 | 1,385 | 227,500 |
2024/02/29 | 1,355 | 1,367 | 1,345 | 1,363 | 222,300 |
2024/02/28 | 1,352 | 1,366 | 1,343 | 1,362 | 191,300 |
2024/02/27 | 1,361 | 1,374 | 1,357 | 1,370 | 167,400 |
2024/02/26 | 1,375 | 1,376 | 1,353 | 1,359 | 206,200 |
2024/02/22 | 1,388 | 1,390 | 1,351 | 1,375 | 240,300 |
2024/02/21 | 1,332 | 1,383 | 1,325 | 1,370 | 374,900 |
2024/02/20 | 1,341 | 1,350 | 1,326 | 1,332 | 131,000 |
2024/02/19 | 1,361 | 1,366 | 1,335 | 1,343 | 140,500 |
2024/02/16 | 1,368 | 1,374 | 1,350 | 1,360 | 137,400 |
2024/02/15 | 1,348 | 1,370 | 1,346 | 1,363 | 159,900 |
2024/02/14 | 1,347 | 1,356 | 1,332 | 1,339 | 136,200 |
2024/02/13 | 1,311 | 1,354 | 1,311 | 1,353 | 174,200 |
2024/02/09 | 1,330 | 1,334 | 1,300 | 1,307 | 153,500 |
2024/02/08 | 1,350 | 1,350 | 1,313 | 1,317 | 255,100 |
2024/02/07 | 1,390 | 1,391 | 1,317 | 1,320 | 600,200 |
2024/02/06 | 1,454 | 1,480 | 1,375 | 1,391 | 1,481,200 |
2024/02/05 | 1,255 | 1,255 | 1,238 | 1,244 | 140,400 |
2024/02/02 | 1,250 | 1,250 | 1,233 | 1,241 | 79,800 |
2024/02/01 | 1,240 | 1,254 | 1,237 | 1,240 | 86,800 |
2024/01/31 | 1,232 | 1,240 | 1,218 | 1,240 | 130,600 |
2024/01/30 | 1,235 | 1,245 | 1,235 | 1,237 | 56,300 |
2024/01/29 | 1,224 | 1,235 | 1,213 | 1,235 | 70,200 |
2024/01/26 | 1,244 | 1,245 | 1,219 | 1,224 | 96,000 |
2024/01/25 | 1,244 | 1,256 | 1,236 | 1,250 | 133,700 |
2024/01/24 | 1,223 | 1,246 | 1,220 | 1,234 | 184,000 |
2024/01/23 | 1,212 | 1,234 | 1,211 | 1,224 | 144,700 |
2024/01/22 | 1,210 | 1,215 | 1,195 | 1,201 | 131,900 |
2024/01/19 | 1,156 | 1,180 | 1,156 | 1,180 | 119,100 |
2024/01/18 | 1,128 | 1,161 | 1,128 | 1,155 | 158,000 |
2024/01/17 | 1,140 | 1,142 | 1,130 | 1,130 | 86,200 |
2024/01/16 | 1,134 | 1,138 | 1,128 | 1,132 | 60,300 |
2024/01/15 | 1,133 | 1,142 | 1,127 | 1,137 | 80,000 |
2024/01/12 | 1,126 | 1,133 | 1,118 | 1,133 | 112,600 |
2024/01/11 | 1,120 | 1,133 | 1,098 | 1,126 | 148,900 |
2024/01/10 | 1,117 | 1,127 | 1,109 | 1,113 | 94,100 |
2024/01/09 | 1,115 | 1,120 | 1,107 | 1,118 | 85,000 |
2024/01/05 | 1,097 | 1,106 | 1,096 | 1,099 | 51,600 |
2024/01/04 | 1,097 | 1,103 | 1,089 | 1,096 | 164,100 |
2023/12/29 | 1,093 | 1,100 | 1,086 | 1,097 | 104,100 |
2023/12/28 | 1,095 | 1,100 | 1,083 | 1,100 | 75,800 |
2023/12/27 | 1,089 | 1,096 | 1,086 | 1,096 | 60,200 |
2023/12/26 | 1,092 | 1,095 | 1,086 | 1,091 | 59,900 |
2023/12/25 | 1,106 | 1,110 | 1,094 | 1,094 | 61,200 |
2023/12/22 | 1,100 | 1,107 | 1,092 | 1,102 | 74,900 |
2023/12/21 | 1,105 | 1,111 | 1,092 | 1,103 | 64,000 |
2023/12/20 | 1,114 | 1,117 | 1,103 | 1,105 | 113,200 |
2023/12/19 | 1,103 | 1,113 | 1,097 | 1,110 | 142,300 |
2023/12/18 | 1,086 | 1,099 | 1,070 | 1,093 | 159,800 |
2023/12/15 | 1,092 | 1,103 | 1,079 | 1,085 | 106,300 |
2023/12/14 | 1,060 | 1,092 | 1,060 | 1,082 | 187,500 |
2023/12/13 | 1,053 | 1,064 | 1,048 | 1,058 | 56,900 |
2023/12/12 | 1,060 | 1,067 | 1,050 | 1,053 | 73,100 |
2023/12/11 | 1,037 | 1,061 | 1,034 | 1,059 | 112,200 |
2023/12/08 | 1,031 | 1,047 | 1,024 | 1,030 | 140,300 |
2023/12/07 | 1,052 | 1,058 | 1,038 | 1,044 | 86,300 |
2023/12/06 | 1,046 | 1,060 | 1,040 | 1,060 | 93,600 |
2023/12/05 | 1,061 | 1,061 | 1,047 | 1,048 | 108,300 |
2023/12/04 | 1,069 | 1,074 | 1,057 | 1,061 | 97,500 |
2023/12/01 | 1,062 | 1,076 | 1,062 | 1,073 | 155,900 |
2023/11/30 | 1,085 | 1,085 | 1,066 | 1,075 | 195,600 |
2023/11/29 | 1,065 | 1,083 | 1,062 | 1,080 | 85,900 |
2023/11/28 | 1,095 | 1,095 | 1,074 | 1,078 | 143,600 |
2023/11/27 | 1,111 | 1,113 | 1,090 | 1,090 | 77,500 |
2023/11/24 | 1,130 | 1,130 | 1,109 | 1,109 | 40,700 |
2023/11/22 | 1,110 | 1,139 | 1,107 | 1,135 | 89,000 |
2023/11/21 | 1,109 | 1,120 | 1,101 | 1,120 | 90,200 |
2023/11/20 | 1,125 | 1,132 | 1,110 | 1,110 | 54,400 |
2023/11/17 | 1,100 | 1,127 | 1,098 | 1,125 | 102,000 |
2023/11/16 | 1,100 | 1,105 | 1,090 | 1,097 | 78,500 |
2023/11/15 | 1,085 | 1,106 | 1,083 | 1,099 | 166,600 |
2023/11/14 | 1,102 | 1,106 | 1,079 | 1,085 | 90,300 |
2023/11/13 | 1,114 | 1,126 | 1,108 | 1,115 | 78,600 |
2023/11/10 | 1,118 | 1,125 | 1,104 | 1,110 | 73,000 |
2023/11/09 | 1,126 | 1,151 | 1,126 | 1,126 | 122,300 |
2023/11/08 | 1,109 | 1,150 | 1,106 | 1,122 | 237,300 |
2023/11/07 | 1,077 | 1,091 | 1,065 | 1,079 | 138,500 |
2023/11/06 | 1,077 | 1,089 | 1,052 | 1,074 | 217,000 |
2023/11/02 | 1,109 | 1,130 | 1,097 | 1,100 | 142,000 |
2023/11/01 | 1,096 | 1,096 | 1,072 | 1,081 | 181,100 |
2023/10/31 | 1,078 | 1,087 | 1,070 | 1,083 | 116,700 |
2023/10/30 | 1,092 | 1,097 | 1,079 | 1,087 | 151,600 |
2023/10/27 | 1,085 | 1,105 | 1,085 | 1,105 | 139,500 |
2023/10/26 | 1,104 | 1,114 | 1,091 | 1,098 | 81,100 |
2023/10/25 | 1,105 | 1,123 | 1,100 | 1,116 | 102,900 |
2023/10/24 | 1,086 | 1,100 | 1,083 | 1,094 | 138,900 |
2023/10/23 | 1,126 | 1,129 | 1,089 | 1,089 | 120,700 |
2023/10/20 | 1,139 | 1,146 | 1,136 | 1,138 | 91,300 |
2023/10/19 | 1,169 | 1,180 | 1,152 | 1,155 | 91,600 |
2023/10/18 | 1,147 | 1,182 | 1,147 | 1,180 | 180,700 |
2023/10/17 | 1,166 | 1,168 | 1,148 | 1,154 | 107,300 |
2023/10/16 | 1,130 | 1,154 | 1,128 | 1,150 | 101,500 |
2023/10/13 | 1,140 | 1,157 | 1,137 | 1,139 | 87,000 |
2023/10/12 | 1,141 | 1,155 | 1,133 | 1,153 | 76,500 |
2023/10/11 | 1,152 | 1,152 | 1,135 | 1,137 | 77,200 |
2023/10/10 | 1,139 | 1,158 | 1,137 | 1,157 | 147,500 |
2023/10/06 | 1,125 | 1,143 | 1,121 | 1,123 | 166,000 |
2023/10/05 | 1,121 | 1,133 | 1,110 | 1,125 | 227,900 |
2023/10/04 | 1,111 | 1,120 | 1,100 | 1,115 | 233,200 |
2023/10/03 | 1,133 | 1,137 | 1,114 | 1,121 | 264,400 |
2023/10/02 | 1,122 | 1,151 | 1,122 | 1,131 | 136,300 |
2023/09/29 | 1,124 | 1,130 | 1,117 | 1,122 | 137,800 |
2023/09/28 | 1,124 | 1,127 | 1,114 | 1,124 | 98,600 |
2023/09/27 | 1,119 | 1,124 | 1,110 | 1,121 | 116,400 |
2023/09/26 | 1,127 | 1,138 | 1,122 | 1,123 | 124,900 |
2023/09/25 | 1,143 | 1,143 | 1,131 | 1,132 | 95,700 |
2023/09/22 | 1,117 | 1,154 | 1,117 | 1,150 | 175,900 |
2023/09/21 | 1,128 | 1,146 | 1,120 | 1,141 | 159,700 |
2023/09/20 | 1,159 | 1,159 | 1,135 | 1,138 | 174,600 |
2023/09/19 | 1,148 | 1,158 | 1,142 | 1,157 | 101,000 |
2023/09/15 | 1,134 | 1,152 | 1,130 | 1,139 | 171,200 |
2023/09/14 | 1,116 | 1,129 | 1,112 | 1,118 | 116,800 |
2023/09/13 | 1,140 | 1,141 | 1,114 | 1,116 | 75,200 |
2023/09/12 | 1,136 | 1,145 | 1,132 | 1,143 | 82,400 |
2023/09/11 | 1,155 | 1,159 | 1,134 | 1,136 | 111,900 |
2023/09/08 | 1,158 | 1,166 | 1,155 | 1,161 | 86,600 |
2023/09/07 | 1,170 | 1,175 | 1,161 | 1,164 | 65,900 |
2023/09/06 | 1,167 | 1,172 | 1,166 | 1,171 | 52,200 |
2023/09/05 | 1,168 | 1,170 | 1,160 | 1,170 | 63,100 |
2023/09/04 | 1,171 | 1,175 | 1,158 | 1,166 | 88,100 |
2023/09/01 | 1,190 | 1,190 | 1,171 | 1,177 | 90,100 |
2023/08/31 | 1,187 | 1,193 | 1,183 | 1,190 | 176,700 |
2023/08/30 | 1,175 | 1,184 | 1,172 | 1,184 | 96,400 |
2023/08/29 | 1,172 | 1,172 | 1,162 | 1,169 | 34,500 |
2023/08/28 | 1,159 | 1,171 | 1,155 | 1,170 | 59,200 |
2023/08/25 | 1,155 | 1,160 | 1,147 | 1,155 | 42,100 |
2023/08/24 | 1,166 | 1,169 | 1,157 | 1,163 | 52,400 |
2023/08/23 | 1,153 | 1,163 | 1,150 | 1,160 | 49,800 |
2023/08/22 | 1,132 | 1,151 | 1,132 | 1,149 | 127,000 |
2023/08/21 | 1,133 | 1,136 | 1,119 | 1,119 | 62,600 |
2023/08/18 | 1,140 | 1,142 | 1,125 | 1,133 | 215,800 |
2023/08/17 | 1,139 | 1,139 | 1,119 | 1,124 | 78,000 |
2023/08/16 | 1,129 | 1,145 | 1,122 | 1,134 | 115,900 |
2023/08/15 | 1,120 | 1,132 | 1,118 | 1,131 | 182,700 |
2023/08/14 | 1,107 | 1,129 | 1,107 | 1,112 | 109,200 |
2023/08/10 | 1,101 | 1,119 | 1,094 | 1,106 | 143,700 |
2023/08/09 | 1,114 | 1,129 | 1,102 | 1,110 | 108,300 |
2023/08/08 | 1,175 | 1,179 | 1,114 | 1,120 | 347,500 |
2023/08/07 | 1,118 | 1,193 | 1,118 | 1,186 | 566,200 |
2023/08/04 | 1,106 | 1,108 | 1,090 | 1,096 | 153,600 |
2023/08/03 | 1,114 | 1,119 | 1,107 | 1,107 | 106,500 |
2023/08/02 | 1,124 | 1,125 | 1,115 | 1,123 | 93,700 |
2023/08/01 | 1,123 | 1,131 | 1,119 | 1,129 | 119,800 |
2023/07/31 | 1,125 | 1,128 | 1,117 | 1,128 | 175,100 |
2023/07/28 | 1,105 | 1,119 | 1,097 | 1,119 | 247,400 |
2023/07/27 | 1,080 | 1,095 | 1,068 | 1,095 | 157,000 |
2023/07/26 | 1,075 | 1,077 | 1,061 | 1,074 | 180,000 |
2023/07/25 | 1,060 | 1,066 | 1,059 | 1,065 | 94,000 |
2023/07/24 | 1,052 | 1,055 | 1,047 | 1,051 | 77,900 |
2023/07/21 | 1,032 | 1,048 | 1,029 | 1,043 | 60,700 |
2023/07/20 | 1,060 | 1,061 | 1,042 | 1,042 | 45,500 |
2023/07/19 | 1,066 | 1,076 | 1,058 | 1,064 | 97,200 |
2023/07/18 | 1,046 | 1,065 | 1,046 | 1,059 | 94,400 |
2023/07/14 | 1,040 | 1,045 | 1,037 | 1,042 | 62,600 |
2023/07/13 | 1,034 | 1,039 | 1,032 | 1,037 | 65,600 |
2023/07/12 | 1,035 | 1,039 | 1,029 | 1,030 | 95,800 |
2023/07/11 | 1,031 | 1,037 | 1,026 | 1,033 | 94,700 |
2023/07/10 | 1,020 | 1,036 | 1,015 | 1,033 | 126,600 |
2023/07/07 | 1,025 | 1,030 | 1,020 | 1,020 | 30,900 |
2023/07/06 | 1,016 | 1,032 | 1,016 | 1,030 | 78,900 |
2023/07/05 | 1,031 | 1,031 | 1,016 | 1,020 | 59,100 |
2023/07/04 | 1,040 | 1,045 | 1,028 | 1,031 | 100,100 |
2023/07/03 | 1,010 | 1,047 | 1,010 | 1,042 | 287,500 |
2023/06/30 | 990 | 1,001 | 987 | 1,001 | 154,400 |
2023/06/29 | 996 | 998 | 985 | 990 | 68,200 |
2023/06/28 | 984 | 998 | 982 | 998 | 131,600 |
2023/06/27 | 975 | 978 | 969 | 977 | 79,300 |
2023/06/26 | 969 | 980 | 963 | 975 | 116,100 |
2023/06/23 | 982 | 988 | 968 | 968 | 112,200 |
2023/06/22 | 976 | 981 | 973 | 977 | 89,200 |
2023/06/21 | 975 | 983 | 973 | 982 | 69,900 |
2023/06/20 | 980 | 984 | 973 | 979 | 67,400 |
2023/06/19 | 996 | 998 | 982 | 987 | 67,400 |
2023/06/16 | 994 | 996 | 986 | 996 | 102,500 |
2023/06/15 | 996 | 1,004 | 991 | 999 | 113,700 |
2023/06/14 | 994 | 997 | 989 | 996 | 102,900 |
2023/06/13 | 992 | 993 | 986 | 988 | 83,700 |
2023/06/12 | 977 | 994 | 977 | 989 | 108,600 |
2023/06/09 | 972 | 978 | 968 | 974 | 101,100 |
2023/06/08 | 982 | 986 | 964 | 966 | 141,100 |
2023/06/07 | 981 | 988 | 975 | 982 | 154,500 |