日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ