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
2026/06/15 2,186 2,188 2,184 2,184 551,600
2026/06/12 2,185 2,186 2,184 2,186 287,200
2026/06/11 2,184 2,185 2,184 2,184 218,800
2026/06/10 2,186 2,186 2,183 2,183 259,800
2026/06/09 2,183 2,186 2,183 2,184 158,200
2026/06/08 2,183 2,184 2,183 2,184 54,800
2026/06/05 2,183 2,186 2,183 2,183 86,800
2026/06/04 2,183 2,184 2,183 2,183 40,100
2026/06/03 2,181 2,185 2,181 2,182 175,400
2026/06/02 2,184 2,184 2,182 2,182 297,600
2026/06/01 2,182 2,186 2,182 2,183 467,300
2026/05/29 2,187 2,188 2,180 2,180 541,000
2026/05/28 2,187 2,188 2,186 2,187 325,600
2026/05/27 2,187 2,189 2,187 2,187 65,000
2026/05/26 2,187 2,190 2,187 2,187 65,400
2026/05/25 2,187 2,189 2,187 2,187 93,400
2026/05/22 2,187 2,189 2,187 2,187 57,700
2026/05/21 2,187 2,189 2,187 2,187 72,900
2026/05/20 2,187 2,189 2,187 2,187 186,400
2026/05/19 2,185 2,187 2,185 2,186 159,600
2026/05/18 2,185 2,186 2,185 2,185 161,000
2026/05/15 2,185 2,186 2,185 2,185 83,300
2026/05/14 2,185 2,187 2,185 2,185 66,200
2026/05/13 2,185 2,187 2,185 2,185 155,600
2026/05/12 2,186 2,186 2,185 2,186 147,300
2026/05/11 2,186 2,188 2,185 2,185 36,700
2026/05/08 2,184 2,187 2,184 2,187 97,900
2026/05/07 2,185 2,186 2,184 2,184 141,700
2026/05/01 2,184 2,185 2,183 2,183 97,400
2026/04/30 2,184 2,186 2,184 2,184 242,200
2026/04/28 2,184 2,187 2,184 2,184 613,600
2026/04/27 2,185 2,186 2,184 2,184 318,100
2026/04/24 2,184 2,188 2,184 2,184 145,000
2026/04/23 2,183 2,186 2,183 2,183 263,200
2026/04/22 2,184 2,186 2,183 2,183 250,800
2026/04/21 2,184 2,184 2,180 2,182 600,800
2026/04/20 2,184 2,185 2,183 2,183 608,500
2026/04/17 2,184 2,184 2,182 2,182 384,200
2026/04/16 2,184 2,184 2,182 2,183 458,800
2026/04/15 2,186 2,188 2,183 2,183 547,800
2026/04/14 2,182 2,185 2,182 2,184 807,700
2026/04/13 2,182 2,184 2,182 2,183 822,200
2026/04/10 2,183 2,185 2,181 2,181 1,160,500
2026/04/09 2,183 2,190 2,180 2,181 940,100
2026/04/08 2,189 2,223 2,178 2,178 365,000
2026/04/07 2,184 2,211 2,181 2,190 401,900
2026/04/06 2,186 2,194 2,180 2,184 511,900
2026/04/03 2,189 2,190 2,182 2,182 1,016,100
2026/03/27 2,280 2,284 2,266 2,270 323,000
2026/03/26 2,280 2,292 2,275 2,281 208,300
2026/03/25 2,268 2,290 2,258 2,282 858,500
2026/03/24 2,232 2,239 2,193 2,200 1,058,600
2026/03/23 2,210 2,238 2,210 2,220 1,681,100
2026/03/19 2,215 2,242 2,207 2,236 1,609,100
2026/03/18 2,220 2,230 2,212 2,225 500,000
2026/03/17 2,210 2,220 2,206 2,211 712,100
2026/03/16 2,198 2,210 2,197 2,203 1,557,200
2026/03/13 2,211 2,218 2,193 2,198 1,675,000
2026/03/12 2,230 2,239 2,221 2,230 450,900
2026/03/11 2,240 2,249 2,234 2,237 661,300
2026/03/10 2,252 2,259 2,226 2,233 773,800
2026/03/09 2,261 2,269 2,217 2,240 1,273,000
2026/03/06 2,266 2,281 2,254 2,276 441,700
2026/03/05 2,290 2,311 2,259 2,267 430,600
2026/03/04 2,290 2,302 2,254 2,280 1,007,000
2026/03/03 2,334 2,344 2,290 2,303 573,500
2026/03/02 2,292 2,332 2,287 2,319 984,500
2026/02/27 2,303 2,346 2,290 2,292 1,051,800
2026/02/26 2,349 2,362 2,342 2,348 695,900
2026/02/25 2,346 2,350 2,334 2,349 808,500
2026/02/24 2,351 2,357 2,336 2,345 1,054,900
2026/02/20 2,327 2,377 2,327 2,357 897,400
2026/02/19 2,300 2,366 2,299 2,350 1,561,800
2026/02/18 2,270 2,320 2,265 2,305 1,577,700
2026/02/17 2,270 2,275 2,255 2,274 1,085,900
2026/02/16 2,270 2,283 2,262 2,282 1,653,600
2026/02/13 2,258 2,272 2,245 2,266 1,551,200
2026/02/12 2,280 2,288 2,273 2,280 1,617,400
2026/02/10 2,270 2,299 2,269 2,280 3,176,500
2026/02/09 2,210 2,335 2,209 2,299 10,489,500
2026/02/06 1,938 1,938 1,938 1,938 72,300
2026/02/05 1,556 1,572 1,538 1,538 473,100
2026/02/04 1,585 1,597 1,567 1,589 212,300
2026/02/03 1,585 1,613 1,581 1,591 237,700
2026/02/02 1,576 1,594 1,569 1,577 327,500
2026/01/30 1,565 1,582 1,547 1,573 306,900
2026/01/29 1,585 1,585 1,563 1,574 236,600
2026/01/28 1,616 1,616 1,584 1,586 201,700
2026/01/27 1,609 1,627 1,601 1,623 148,200
2026/01/26 1,638 1,640 1,616 1,616 148,100
2026/01/23 1,640 1,667 1,634 1,654 156,100
2026/01/22 1,638 1,653 1,633 1,647 222,100
2026/01/21 1,583 1,622 1,580 1,615 234,200
2026/01/20 1,655 1,660 1,611 1,617 296,600
2026/01/19 1,677 1,700 1,658 1,671 326,700
2026/01/16 1,644 1,666 1,622 1,664 343,300
2026/01/15 1,625 1,648 1,619 1,647 241,300
2026/01/14 1,603 1,637 1,600 1,635 297,900
2026/01/13 1,600 1,611 1,573 1,600 268,300
2026/01/09 1,580 1,587 1,551 1,587 224,700
2026/01/08 1,575 1,586 1,565 1,584 341,900
2026/01/07 1,587 1,603 1,575 1,586 404,000
2026/01/06 1,600 1,600 1,565 1,600 502,500
2026/01/05 1,619 1,635 1,595 1,603 291,000
2025/12/30 1,625 1,637 1,563 1,612 267,300
2025/12/29 1,660 1,673 1,615 1,624 409,500
2025/12/26 1,615 1,649 1,601 1,644 673,400
2025/12/25 1,566 1,574 1,546 1,563 215,600
2025/12/24 1,596 1,596 1,572 1,581 147,900
2025/12/23 1,582 1,595 1,578 1,593 147,600
2025/12/22 1,583 1,593 1,560 1,582 281,300
2025/12/19 1,575 1,581 1,563 1,568 224,200
2025/12/18 1,596 1,605 1,574 1,574 242,100
2025/12/17 1,622 1,625 1,586 1,596 397,700
2025/12/16 1,620 1,631 1,602 1,604 208,600
2025/12/15 1,608 1,636 1,601 1,619 253,900
2025/12/12 1,587 1,595 1,571 1,592 165,400
2025/12/11 1,573 1,608 1,563 1,568 343,400
2025/12/10 1,577 1,584 1,555 1,559 232,500
2025/12/09 1,575 1,583 1,559 1,575 170,200
2025/12/08 1,562 1,577 1,553 1,575 276,900
2025/12/05 1,530 1,536 1,513 1,532 234,100
2025/12/04 1,533 1,539 1,514 1,525 245,200
2025/12/03 1,531 1,542 1,526 1,533 205,400
2025/12/02 1,545 1,546 1,507 1,523 194,900
2025/12/01 1,550 1,554 1,544 1,545 160,200
2025/11/28 1,540 1,555 1,532 1,546 217,800
2025/11/27 1,509 1,534 1,509 1,518 196,400
2025/11/26 1,523 1,534 1,506 1,509 184,600
2025/11/25 1,500 1,539 1,500 1,523 213,200
2025/11/21 1,471 1,491 1,466 1,484 192,700
2025/11/20 1,487 1,487 1,465 1,479 249,400
2025/11/19 1,477 1,491 1,456 1,461 268,300
2025/11/18 1,514 1,524 1,480 1,484 157,200
2025/11/17 1,520 1,534 1,507 1,514 134,500
2025/11/14 1,522 1,534 1,513 1,520 175,900
2025/11/13 1,525 1,536 1,519 1,526 221,000
2025/11/12 1,500 1,522 1,500 1,512 218,600
2025/11/11 1,500 1,502 1,473 1,497 256,000
2025/11/10 1,425 1,499 1,423 1,491 304,700
2025/11/07 1,428 1,436 1,403 1,421 231,000
2025/11/06 1,410 1,442 1,400 1,428 245,100
2025/11/05 1,436 1,444 1,381 1,408 362,100
2025/11/04 1,443 1,479 1,439 1,451 333,200
2025/10/31 1,450 1,474 1,448 1,456 287,300
2025/10/30 1,443 1,455 1,436 1,442 112,800
2025/10/29 1,460 1,460 1,439 1,443 187,400
2025/10/28 1,495 1,496 1,454 1,457 297,800
2025/10/27 1,485 1,506 1,480 1,496 180,300
2025/10/24 1,467 1,488 1,467 1,478 137,300
2025/10/23 1,450 1,467 1,446 1,467 151,800
2025/10/22 1,446 1,459 1,439 1,450 151,500
2025/10/21 1,461 1,466 1,444 1,447 158,000
2025/10/20 1,450 1,463 1,441 1,461 283,800
2025/10/17 1,427 1,434 1,420 1,425 145,200
2025/10/16 1,425 1,439 1,419 1,422 156,100
2025/10/15 1,397 1,418 1,396 1,413 145,800
2025/10/14 1,388 1,401 1,377 1,382 254,200
2025/10/10 1,434 1,434 1,410 1,410 198,300
2025/10/09 1,409 1,441 1,402 1,434 256,300
2025/10/08 1,387 1,409 1,387 1,402 127,500
2025/10/07 1,395 1,401 1,387 1,388 147,600
2025/10/06 1,385 1,400 1,385 1,395 139,000
2025/10/03 1,347 1,377 1,347 1,369 196,500
2025/10/02 1,357 1,365 1,328 1,342 188,100
2025/10/01 1,365 1,369 1,344 1,354 158,900
2025/09/30 1,382 1,389 1,368 1,374 122,600
2025/09/29 1,401 1,401 1,376 1,386 202,500
2025/09/26 1,381 1,409 1,374 1,404 226,500
2025/09/25 1,378 1,391 1,364 1,386 374,500
2025/09/24 1,402 1,408 1,385 1,392 195,000
2025/09/22 1,400 1,412 1,400 1,401 148,700
2025/09/19 1,413 1,421 1,385 1,392 211,000
2025/09/18 1,397 1,420 1,393 1,413 141,800
2025/09/17 1,426 1,431 1,395 1,406 146,600
2025/09/16 1,450 1,452 1,424 1,426 195,900
2025/09/12 1,448 1,450 1,436 1,446 173,700
2025/09/11 1,426 1,436 1,423 1,432 175,900
2025/09/10 1,430 1,432 1,417 1,424 125,300
2025/09/09 1,420 1,435 1,419 1,427 160,900
2025/09/08 1,432 1,437 1,408 1,418 153,900
2025/09/05 1,423 1,431 1,420 1,431 133,600
2025/09/04 1,422 1,429 1,417 1,421 114,100
2025/09/03 1,428 1,436 1,419 1,421 144,200
2025/09/02 1,428 1,434 1,420 1,430 150,000
2025/09/01 1,428 1,438 1,422 1,428 103,300
2025/08/29 1,429 1,440 1,428 1,428 118,400
2025/08/28 1,431 1,440 1,417 1,432 196,600
2025/08/27 1,431 1,444 1,431 1,431 104,900
2025/08/26 1,434 1,439 1,429 1,429 96,200
2025/08/25 1,431 1,443 1,429 1,434 166,300
2025/08/22 1,423 1,430 1,415 1,426 142,000
2025/08/21 1,415 1,420 1,402 1,415 143,700
2025/08/20 1,415 1,431 1,412 1,415 237,000
2025/08/19 1,397 1,414 1,397 1,409 184,100
2025/08/18 1,373 1,394 1,373 1,388 137,900
2025/08/15 1,385 1,389 1,365 1,371 137,400
2025/08/14 1,402 1,403 1,379 1,383 125,200
2025/08/13 1,404 1,410 1,391 1,402 218,600
2025/08/12 1,400 1,417 1,384 1,404 463,600

このページの先頭へ