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 |
|---|---|---|---|---|---|
| 2026/01/29 | 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 |
| 2025/08/08 | 1,393 | 1,401 | 1,381 | 1,394 | 230,000 |
| 2025/08/07 | 1,368 | 1,399 | 1,368 | 1,383 | 204,400 |
| 2025/08/06 | 1,395 | 1,400 | 1,333 | 1,361 | 547,400 |
| 2025/08/05 | 1,380 | 1,422 | 1,370 | 1,408 | 251,500 |
| 2025/08/04 | 1,410 | 1,410 | 1,393 | 1,398 | 148,100 |
| 2025/08/01 | 1,407 | 1,439 | 1,406 | 1,437 | 315,100 |
| 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 |