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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,408 | 1,425 | 1,396 | 1,396 | 107,900 |
| 2024/07/25 | 1,442 | 1,464 | 1,423 | 1,423 | 126,000 |
| 2024/07/24 | 1,461 | 1,474 | 1,450 | 1,463 | 141,900 |
| 2024/07/23 | 1,455 | 1,473 | 1,448 | 1,448 | 58,000 |
| 2024/07/22 | 1,481 | 1,481 | 1,448 | 1,450 | 124,200 |
| 2024/07/19 | 1,488 | 1,505 | 1,478 | 1,480 | 99,200 |
| 2024/07/18 | 1,496 | 1,514 | 1,485 | 1,492 | 126,500 |
| 2024/07/17 | 1,525 | 1,527 | 1,501 | 1,505 | 116,000 |
| 2024/07/16 | 1,543 | 1,554 | 1,525 | 1,535 | 123,400 |
| 2024/07/12 | 1,516 | 1,550 | 1,514 | 1,542 | 240,000 |
| 2024/07/11 | 1,489 | 1,529 | 1,481 | 1,519 | 160,800 |
| 2024/07/10 | 1,491 | 1,501 | 1,474 | 1,488 | 137,300 |
| 2024/07/09 | 1,503 | 1,515 | 1,488 | 1,488 | 139,000 |
| 2024/07/08 | 1,499 | 1,513 | 1,489 | 1,499 | 92,500 |
| 2024/07/05 | 1,522 | 1,522 | 1,488 | 1,494 | 109,200 |
| 2024/07/04 | 1,537 | 1,537 | 1,514 | 1,522 | 96,400 |
| 2024/07/03 | 1,540 | 1,567 | 1,527 | 1,528 | 136,700 |
| 2024/07/02 | 1,530 | 1,560 | 1,530 | 1,554 | 177,400 |
| 2024/07/01 | 1,525 | 1,530 | 1,507 | 1,517 | 111,600 |
| 2024/06/28 | 1,526 | 1,530 | 1,505 | 1,511 | 208,000 |
| 2024/06/27 | 1,531 | 1,536 | 1,503 | 1,526 | 126,000 |
| 2024/06/26 | 1,541 | 1,572 | 1,530 | 1,546 | 263,100 |
| 2024/06/25 | 1,476 | 1,537 | 1,468 | 1,530 | 253,300 |
| 2024/06/24 | 1,550 | 1,551 | 1,472 | 1,485 | 266,100 |
| 2024/06/21 | 1,555 | 1,559 | 1,487 | 1,534 | 447,500 |
| 2024/06/20 | 1,460 | 1,581 | 1,460 | 1,554 | 876,600 |
| 2024/06/19 | 1,419 | 1,422 | 1,400 | 1,405 | 63,100 |
| 2024/06/18 | 1,417 | 1,426 | 1,401 | 1,420 | 119,100 |
| 2024/06/17 | 1,413 | 1,413 | 1,393 | 1,402 | 109,900 |
| 2024/06/14 | 1,415 | 1,420 | 1,396 | 1,416 | 113,500 |
| 2024/06/13 | 1,453 | 1,453 | 1,416 | 1,423 | 107,700 |
| 2024/06/12 | 1,437 | 1,453 | 1,423 | 1,438 | 139,800 |
| 2024/06/11 | 1,438 | 1,442 | 1,427 | 1,436 | 128,200 |
| 2024/06/10 | 1,450 | 1,460 | 1,434 | 1,444 | 140,900 |
| 2024/06/07 | 1,429 | 1,455 | 1,428 | 1,452 | 228,900 |
| 2024/06/06 | 1,416 | 1,437 | 1,410 | 1,416 | 145,000 |
| 2024/06/05 | 1,409 | 1,418 | 1,397 | 1,403 | 88,000 |
| 2024/06/04 | 1,384 | 1,422 | 1,380 | 1,404 | 175,200 |
| 2024/06/03 | 1,380 | 1,388 | 1,370 | 1,387 | 127,900 |
| 2024/05/31 | 1,347 | 1,375 | 1,340 | 1,374 | 184,500 |
| 2024/05/30 | 1,320 | 1,349 | 1,311 | 1,341 | 123,800 |
| 2024/05/29 | 1,352 | 1,371 | 1,330 | 1,334 | 101,100 |
| 2024/05/28 | 1,395 | 1,395 | 1,361 | 1,365 | 120,400 |
| 2024/05/27 | 1,358 | 1,398 | 1,358 | 1,395 | 190,100 |
| 2024/05/24 | 1,351 | 1,374 | 1,333 | 1,359 | 131,500 |
| 2024/05/23 | 1,347 | 1,370 | 1,339 | 1,367 | 180,700 |
| 2024/05/22 | 1,325 | 1,349 | 1,309 | 1,338 | 173,200 |
| 2024/05/21 | 1,301 | 1,326 | 1,298 | 1,309 | 148,300 |
| 2024/05/20 | 1,289 | 1,301 | 1,283 | 1,290 | 124,600 |
| 2024/05/17 | 1,311 | 1,315 | 1,282 | 1,289 | 137,700 |
| 2024/05/16 | 1,290 | 1,334 | 1,289 | 1,324 | 172,700 |
| 2024/05/15 | 1,350 | 1,352 | 1,265 | 1,295 | 528,000 |
| 2024/05/14 | 1,268 | 1,281 | 1,244 | 1,260 | 475,200 |
| 2024/05/13 | 1,284 | 1,288 | 1,269 | 1,288 | 278,000 |
| 2024/05/10 | 1,335 | 1,335 | 1,278 | 1,282 | 259,800 |
| 2024/05/09 | 1,340 | 1,346 | 1,331 | 1,337 | 103,500 |
| 2024/05/08 | 1,345 | 1,345 | 1,326 | 1,331 | 90,000 |
| 2024/05/07 | 1,338 | 1,351 | 1,327 | 1,345 | 120,200 |
| 2024/05/02 | 1,339 | 1,339 | 1,323 | 1,329 | 109,200 |
| 2024/05/01 | 1,362 | 1,366 | 1,340 | 1,340 | 130,200 |
| 2024/04/30 | 1,372 | 1,390 | 1,367 | 1,381 | 143,600 |
| 2024/04/26 | 1,363 | 1,369 | 1,348 | 1,363 | 133,900 |
| 2024/04/25 | 1,366 | 1,373 | 1,361 | 1,362 | 89,400 |
| 2024/04/24 | 1,373 | 1,380 | 1,368 | 1,371 | 83,500 |
| 2024/04/23 | 1,362 | 1,371 | 1,348 | 1,367 | 134,200 |
| 2024/04/22 | 1,365 | 1,371 | 1,347 | 1,359 | 189,800 |
| 2024/04/19 | 1,362 | 1,362 | 1,326 | 1,348 | 235,800 |
| 2024/04/18 | 1,363 | 1,381 | 1,359 | 1,367 | 79,900 |
| 2024/04/17 | 1,388 | 1,393 | 1,370 | 1,374 | 81,700 |
| 2024/04/16 | 1,417 | 1,424 | 1,386 | 1,391 | 93,500 |
| 2024/04/15 | 1,420 | 1,423 | 1,398 | 1,419 | 205,200 |
| 2024/04/12 | 1,422 | 1,451 | 1,416 | 1,445 | 243,300 |
| 2024/04/11 | 1,394 | 1,418 | 1,390 | 1,413 | 123,900 |
| 2024/04/10 | 1,406 | 1,424 | 1,402 | 1,405 | 184,500 |
| 2024/04/09 | 1,368 | 1,414 | 1,365 | 1,398 | 263,200 |
| 2024/04/08 | 1,347 | 1,365 | 1,344 | 1,358 | 115,200 |
| 2024/04/05 | 1,327 | 1,344 | 1,321 | 1,340 | 84,700 |
| 2024/04/04 | 1,335 | 1,346 | 1,334 | 1,335 | 103,600 |
| 2024/04/03 | 1,318 | 1,341 | 1,315 | 1,335 | 107,800 |
| 2024/04/02 | 1,317 | 1,334 | 1,301 | 1,325 | 169,700 |
| 2024/04/01 | 1,365 | 1,369 | 1,329 | 1,329 | 108,500 |
| 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 |