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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,387 | 1,423 | 1,387 | 1,414 | 381,200 |
| 2025/07/30 | 1,376 | 1,392 | 1,368 | 1,383 | 187,200 |
| 2025/07/29 | 1,382 | 1,385 | 1,369 | 1,381 | 135,700 |
| 2025/07/28 | 1,372 | 1,397 | 1,366 | 1,388 | 374,800 |
| 2025/07/25 | 1,347 | 1,377 | 1,330 | 1,372 | 427,500 |
| 2025/07/24 | 1,339 | 1,352 | 1,335 | 1,347 | 181,400 |
| 2025/07/23 | 1,348 | 1,352 | 1,329 | 1,336 | 251,600 |
| 2025/07/22 | 1,335 | 1,349 | 1,333 | 1,336 | 192,000 |
| 2025/07/18 | 1,329 | 1,334 | 1,324 | 1,326 | 117,000 |
| 2025/07/17 | 1,321 | 1,331 | 1,312 | 1,328 | 142,000 |
| 2025/07/16 | 1,323 | 1,331 | 1,320 | 1,321 | 132,000 |
| 2025/07/15 | 1,320 | 1,332 | 1,317 | 1,323 | 171,400 |
| 2025/07/14 | 1,320 | 1,322 | 1,302 | 1,316 | 241,200 |
| 2025/07/11 | 1,315 | 1,324 | 1,311 | 1,320 | 168,700 |
| 2025/07/10 | 1,302 | 1,319 | 1,302 | 1,310 | 214,100 |
| 2025/07/09 | 1,273 | 1,309 | 1,266 | 1,302 | 406,400 |
| 2025/07/08 | 1,259 | 1,279 | 1,258 | 1,277 | 235,100 |
| 2025/07/07 | 1,255 | 1,263 | 1,251 | 1,261 | 172,300 |
| 2025/07/04 | 1,270 | 1,272 | 1,254 | 1,257 | 146,400 |
| 2025/07/03 | 1,275 | 1,281 | 1,263 | 1,266 | 174,900 |
| 2025/07/02 | 1,270 | 1,290 | 1,269 | 1,280 | 205,400 |
| 2025/07/01 | 1,304 | 1,309 | 1,285 | 1,285 | 227,600 |
| 2025/06/30 | 1,318 | 1,323 | 1,304 | 1,304 | 186,300 |
| 2025/06/27 | 1,302 | 1,314 | 1,302 | 1,311 | 145,400 |
| 2025/06/26 | 1,296 | 1,309 | 1,295 | 1,304 | 137,600 |
| 2025/06/25 | 1,302 | 1,309 | 1,294 | 1,303 | 135,100 |
| 2025/06/24 | 1,317 | 1,324 | 1,301 | 1,307 | 167,300 |
| 2025/06/23 | 1,310 | 1,318 | 1,297 | 1,305 | 139,700 |
| 2025/06/20 | 1,328 | 1,339 | 1,314 | 1,314 | 229,900 |
| 2025/06/19 | 1,345 | 1,349 | 1,333 | 1,336 | 116,900 |
| 2025/06/18 | 1,340 | 1,348 | 1,336 | 1,345 | 155,000 |
| 2025/06/17 | 1,332 | 1,348 | 1,332 | 1,344 | 154,900 |
| 2025/06/16 | 1,350 | 1,353 | 1,332 | 1,332 | 103,600 |
| 2025/06/13 | 1,349 | 1,359 | 1,339 | 1,345 | 143,000 |
| 2025/06/12 | 1,345 | 1,362 | 1,343 | 1,349 | 161,500 |
| 2025/06/11 | 1,342 | 1,357 | 1,332 | 1,340 | 197,000 |
| 2025/06/10 | 1,350 | 1,364 | 1,338 | 1,338 | 149,800 |
| 2025/06/09 | 1,342 | 1,355 | 1,341 | 1,346 | 91,000 |
| 2025/06/06 | 1,327 | 1,343 | 1,315 | 1,336 | 207,500 |
| 2025/06/05 | 1,318 | 1,331 | 1,310 | 1,327 | 105,000 |
| 2025/06/04 | 1,317 | 1,336 | 1,309 | 1,329 | 124,400 |
| 2025/06/03 | 1,311 | 1,321 | 1,307 | 1,316 | 111,500 |
| 2025/06/02 | 1,322 | 1,323 | 1,315 | 1,316 | 86,600 |
| 2025/05/30 | 1,302 | 1,330 | 1,302 | 1,322 | 213,000 |
| 2025/05/29 | 1,306 | 1,329 | 1,306 | 1,321 | 193,900 |
| 2025/05/28 | 1,318 | 1,324 | 1,306 | 1,307 | 123,500 |
| 2025/05/27 | 1,288 | 1,307 | 1,287 | 1,305 | 108,700 |
| 2025/05/26 | 1,293 | 1,295 | 1,276 | 1,283 | 121,800 |
| 2025/05/23 | 1,294 | 1,302 | 1,285 | 1,292 | 116,300 |
| 2025/05/22 | 1,290 | 1,292 | 1,281 | 1,283 | 171,400 |
| 2025/05/21 | 1,322 | 1,329 | 1,302 | 1,302 | 197,900 |
| 2025/05/20 | 1,313 | 1,327 | 1,313 | 1,322 | 152,000 |
| 2025/05/19 | 1,303 | 1,313 | 1,297 | 1,309 | 267,300 |
| 2025/05/16 | 1,308 | 1,311 | 1,292 | 1,309 | 275,000 |
| 2025/05/15 | 1,300 | 1,308 | 1,269 | 1,302 | 718,000 |
| 2025/05/14 | 1,399 | 1,415 | 1,384 | 1,415 | 210,800 |
| 2025/05/13 | 1,421 | 1,430 | 1,403 | 1,415 | 138,400 |
| 2025/05/12 | 1,379 | 1,409 | 1,378 | 1,408 | 163,900 |
| 2025/05/09 | 1,344 | 1,393 | 1,343 | 1,381 | 286,700 |
| 2025/05/08 | 1,319 | 1,342 | 1,317 | 1,334 | 130,100 |
| 2025/05/07 | 1,328 | 1,344 | 1,319 | 1,332 | 249,000 |
| 2025/05/02 | 1,325 | 1,331 | 1,312 | 1,328 | 202,400 |
| 2025/05/01 | 1,339 | 1,339 | 1,327 | 1,332 | 97,600 |
| 2025/04/30 | 1,333 | 1,340 | 1,321 | 1,339 | 190,800 |
| 2025/04/28 | 1,316 | 1,334 | 1,316 | 1,325 | 93,900 |
| 2025/04/25 | 1,290 | 1,313 | 1,290 | 1,310 | 102,100 |
| 2025/04/24 | 1,285 | 1,306 | 1,282 | 1,287 | 122,300 |
| 2025/04/23 | 1,285 | 1,296 | 1,284 | 1,285 | 105,400 |
| 2025/04/22 | 1,261 | 1,267 | 1,250 | 1,258 | 133,200 |
| 2025/04/21 | 1,272 | 1,275 | 1,261 | 1,267 | 110,500 |
| 2025/04/18 | 1,258 | 1,275 | 1,256 | 1,274 | 133,200 |
| 2025/04/17 | 1,246 | 1,252 | 1,240 | 1,252 | 159,500 |
| 2025/04/16 | 1,245 | 1,261 | 1,245 | 1,254 | 140,400 |
| 2025/04/15 | 1,245 | 1,265 | 1,245 | 1,254 | 91,300 |
| 2025/04/14 | 1,255 | 1,263 | 1,245 | 1,245 | 104,300 |
| 2025/04/11 | 1,200 | 1,246 | 1,173 | 1,240 | 357,200 |
| 2025/04/10 | 1,241 | 1,262 | 1,223 | 1,230 | 376,600 |
| 2025/04/09 | 1,194 | 1,199 | 1,151 | 1,169 | 247,800 |
| 2025/04/08 | 1,191 | 1,225 | 1,191 | 1,215 | 352,800 |
| 2025/04/07 | 1,170 | 1,198 | 1,143 | 1,161 | 782,900 |
| 2025/04/04 | 1,300 | 1,307 | 1,247 | 1,260 | 307,000 |
| 2025/04/03 | 1,297 | 1,319 | 1,291 | 1,312 | 284,900 |
| 2025/04/02 | 1,350 | 1,350 | 1,333 | 1,339 | 139,900 |
| 2025/04/01 | 1,377 | 1,388 | 1,359 | 1,359 | 181,700 |
| 2025/03/31 | 1,368 | 1,373 | 1,340 | 1,360 | 256,300 |
| 2025/03/28 | 1,369 | 1,388 | 1,365 | 1,371 | 370,900 |
| 2025/03/27 | 1,395 | 1,410 | 1,380 | 1,408 | 850,000 |
| 2025/03/26 | 1,393 | 1,407 | 1,388 | 1,398 | 532,200 |
| 2025/03/25 | 1,368 | 1,392 | 1,366 | 1,391 | 280,100 |
| 2025/03/24 | 1,373 | 1,387 | 1,366 | 1,376 | 381,000 |
| 2025/03/21 | 1,356 | 1,389 | 1,356 | 1,379 | 720,500 |
| 2025/03/19 | 1,350 | 1,374 | 1,339 | 1,366 | 504,000 |
| 2025/03/18 | 1,331 | 1,356 | 1,329 | 1,352 | 340,600 |
| 2025/03/17 | 1,351 | 1,352 | 1,323 | 1,328 | 361,400 |
| 2025/03/14 | 1,326 | 1,344 | 1,313 | 1,330 | 467,600 |
| 2025/03/13 | 1,334 | 1,343 | 1,330 | 1,333 | 242,300 |
| 2025/03/12 | 1,343 | 1,357 | 1,334 | 1,343 | 256,700 |
| 2025/03/11 | 1,321 | 1,338 | 1,317 | 1,337 | 349,800 |
| 2025/03/10 | 1,355 | 1,356 | 1,341 | 1,348 | 263,600 |
| 2025/03/07 | 1,350 | 1,357 | 1,331 | 1,355 | 257,400 |
| 2025/03/06 | 1,331 | 1,357 | 1,330 | 1,357 | 216,100 |
| 2025/03/05 | 1,335 | 1,341 | 1,325 | 1,336 | 249,700 |
| 2025/03/04 | 1,344 | 1,357 | 1,336 | 1,345 | 297,200 |
| 2025/03/03 | 1,351 | 1,364 | 1,342 | 1,354 | 257,500 |
| 2025/02/28 | 1,358 | 1,368 | 1,342 | 1,352 | 250,300 |
| 2025/02/27 | 1,353 | 1,354 | 1,344 | 1,353 | 118,000 |
| 2025/02/26 | 1,357 | 1,363 | 1,337 | 1,358 | 156,400 |
| 2025/02/25 | 1,365 | 1,373 | 1,357 | 1,365 | 172,500 |
| 2025/02/21 | 1,357 | 1,376 | 1,357 | 1,361 | 308,100 |
| 2025/02/20 | 1,331 | 1,360 | 1,324 | 1,353 | 475,900 |
| 2025/02/19 | 1,300 | 1,310 | 1,299 | 1,304 | 143,200 |
| 2025/02/18 | 1,305 | 1,320 | 1,298 | 1,303 | 148,600 |
| 2025/02/17 | 1,324 | 1,335 | 1,303 | 1,308 | 165,000 |
| 2025/02/14 | 1,323 | 1,332 | 1,320 | 1,327 | 106,800 |
| 2025/02/13 | 1,348 | 1,348 | 1,320 | 1,320 | 161,500 |
| 2025/02/12 | 1,301 | 1,320 | 1,301 | 1,318 | 175,200 |
| 2025/02/10 | 1,269 | 1,295 | 1,256 | 1,292 | 452,200 |
| 2025/02/07 | 1,303 | 1,312 | 1,293 | 1,308 | 352,000 |
| 2025/02/06 | 1,303 | 1,321 | 1,285 | 1,317 | 584,800 |
| 2025/02/05 | 1,332 | 1,384 | 1,328 | 1,362 | 474,700 |
| 2025/02/04 | 1,359 | 1,361 | 1,330 | 1,332 | 219,300 |
| 2025/02/03 | 1,364 | 1,368 | 1,337 | 1,339 | 156,300 |
| 2025/01/31 | 1,369 | 1,384 | 1,362 | 1,366 | 159,500 |
| 2025/01/30 | 1,350 | 1,363 | 1,350 | 1,363 | 104,900 |
| 2025/01/29 | 1,349 | 1,363 | 1,341 | 1,356 | 160,400 |
| 2025/01/28 | 1,331 | 1,345 | 1,331 | 1,338 | 170,900 |
| 2025/01/27 | 1,338 | 1,347 | 1,323 | 1,338 | 173,000 |
| 2025/01/24 | 1,330 | 1,340 | 1,321 | 1,327 | 163,200 |
| 2025/01/23 | 1,333 | 1,335 | 1,323 | 1,328 | 100,400 |
| 2025/01/22 | 1,333 | 1,341 | 1,328 | 1,333 | 117,300 |
| 2025/01/21 | 1,344 | 1,344 | 1,329 | 1,333 | 54,500 |
| 2025/01/20 | 1,320 | 1,335 | 1,313 | 1,333 | 74,600 |
| 2025/01/17 | 1,316 | 1,328 | 1,308 | 1,326 | 182,100 |
| 2025/01/16 | 1,346 | 1,351 | 1,313 | 1,315 | 136,500 |
| 2025/01/15 | 1,339 | 1,355 | 1,337 | 1,343 | 91,300 |
| 2025/01/14 | 1,362 | 1,370 | 1,330 | 1,333 | 147,200 |
| 2025/01/10 | 1,380 | 1,385 | 1,363 | 1,364 | 96,900 |
| 2025/01/09 | 1,391 | 1,391 | 1,364 | 1,379 | 153,900 |
| 2025/01/08 | 1,398 | 1,407 | 1,384 | 1,399 | 144,200 |
| 2025/01/07 | 1,422 | 1,425 | 1,394 | 1,398 | 129,300 |
| 2025/01/06 | 1,437 | 1,458 | 1,426 | 1,427 | 183,700 |
| 2024/12/30 | 1,454 | 1,454 | 1,427 | 1,435 | 107,500 |
| 2024/12/27 | 1,441 | 1,454 | 1,436 | 1,450 | 95,500 |
| 2024/12/26 | 1,432 | 1,450 | 1,432 | 1,446 | 87,900 |
| 2024/12/25 | 1,425 | 1,431 | 1,417 | 1,429 | 92,600 |
| 2024/12/24 | 1,418 | 1,419 | 1,397 | 1,411 | 131,700 |
| 2024/12/23 | 1,406 | 1,433 | 1,406 | 1,422 | 169,600 |
| 2024/12/20 | 1,409 | 1,417 | 1,397 | 1,397 | 271,400 |
| 2024/12/19 | 1,377 | 1,408 | 1,377 | 1,407 | 107,300 |
| 2024/12/18 | 1,375 | 1,406 | 1,371 | 1,396 | 141,800 |
| 2024/12/17 | 1,382 | 1,384 | 1,366 | 1,368 | 134,100 |
| 2024/12/16 | 1,370 | 1,391 | 1,368 | 1,383 | 99,700 |
| 2024/12/13 | 1,360 | 1,363 | 1,345 | 1,359 | 117,800 |
| 2024/12/12 | 1,403 | 1,405 | 1,376 | 1,376 | 98,100 |
| 2024/12/11 | 1,400 | 1,409 | 1,391 | 1,391 | 76,700 |
| 2024/12/10 | 1,412 | 1,414 | 1,394 | 1,407 | 62,000 |
| 2024/12/09 | 1,401 | 1,412 | 1,397 | 1,412 | 98,700 |
| 2024/12/06 | 1,377 | 1,404 | 1,377 | 1,395 | 131,500 |
| 2024/12/05 | 1,399 | 1,404 | 1,369 | 1,374 | 78,700 |
| 2024/12/04 | 1,400 | 1,411 | 1,390 | 1,396 | 108,400 |
| 2024/12/03 | 1,400 | 1,405 | 1,385 | 1,396 | 119,900 |
| 2024/12/02 | 1,388 | 1,397 | 1,378 | 1,378 | 92,500 |
| 2024/11/29 | 1,395 | 1,398 | 1,380 | 1,382 | 87,900 |
| 2024/11/28 | 1,365 | 1,402 | 1,358 | 1,402 | 111,700 |
| 2024/11/27 | 1,352 | 1,383 | 1,352 | 1,372 | 178,300 |
| 2024/11/26 | 1,350 | 1,356 | 1,336 | 1,350 | 120,600 |
| 2024/11/25 | 1,359 | 1,366 | 1,346 | 1,346 | 88,300 |
| 2024/11/22 | 1,350 | 1,362 | 1,346 | 1,352 | 78,200 |
| 2024/11/21 | 1,359 | 1,369 | 1,343 | 1,346 | 60,500 |
| 2024/11/20 | 1,343 | 1,364 | 1,342 | 1,359 | 83,600 |
| 2024/11/19 | 1,349 | 1,358 | 1,339 | 1,340 | 66,800 |
| 2024/11/18 | 1,324 | 1,356 | 1,322 | 1,329 | 80,700 |
| 2024/11/15 | 1,353 | 1,359 | 1,336 | 1,339 | 132,400 |
| 2024/11/14 | 1,360 | 1,365 | 1,338 | 1,354 | 298,400 |
| 2024/11/13 | 1,381 | 1,396 | 1,380 | 1,387 | 113,200 |
| 2024/11/12 | 1,412 | 1,420 | 1,388 | 1,399 | 152,400 |
| 2024/11/11 | 1,407 | 1,412 | 1,390 | 1,410 | 100,300 |
| 2024/11/08 | 1,400 | 1,421 | 1,377 | 1,409 | 308,100 |
| 2024/11/07 | 1,385 | 1,400 | 1,350 | 1,387 | 516,000 |
| 2024/11/06 | 1,368 | 1,390 | 1,310 | 1,362 | 1,379,400 |
| 2024/11/05 | 1,470 | 1,519 | 1,447 | 1,519 | 524,300 |
| 2024/11/01 | 1,426 | 1,428 | 1,409 | 1,422 | 154,400 |
| 2024/10/31 | 1,426 | 1,443 | 1,420 | 1,442 | 92,700 |
| 2024/10/30 | 1,441 | 1,453 | 1,433 | 1,435 | 135,200 |
| 2024/10/29 | 1,434 | 1,440 | 1,421 | 1,428 | 64,600 |
| 2024/10/28 | 1,429 | 1,445 | 1,420 | 1,431 | 50,500 |
| 2024/10/25 | 1,450 | 1,450 | 1,412 | 1,430 | 99,700 |
| 2024/10/24 | 1,431 | 1,453 | 1,430 | 1,447 | 81,800 |
| 2024/10/23 | 1,458 | 1,466 | 1,440 | 1,444 | 114,000 |
| 2024/10/22 | 1,467 | 1,469 | 1,448 | 1,458 | 108,400 |
| 2024/10/21 | 1,486 | 1,486 | 1,471 | 1,481 | 41,600 |
| 2024/10/18 | 1,478 | 1,492 | 1,471 | 1,486 | 47,400 |
| 2024/10/17 | 1,508 | 1,508 | 1,461 | 1,461 | 228,200 |
| 2024/10/16 | 1,517 | 1,525 | 1,509 | 1,511 | 44,800 |
| 2024/10/15 | 1,520 | 1,535 | 1,510 | 1,527 | 83,600 |
| 2024/10/11 | 1,524 | 1,524 | 1,498 | 1,501 | 94,500 |
| 2024/10/10 | 1,517 | 1,532 | 1,506 | 1,515 | 75,900 |
| 2024/10/09 | 1,520 | 1,528 | 1,503 | 1,506 | 93,100 |
| 2024/10/08 | 1,500 | 1,515 | 1,486 | 1,515 | 130,300 |
| 2024/10/07 | 1,543 | 1,543 | 1,498 | 1,500 | 152,200 |