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
2010/12/30 13,650 13,680 13,460 13,600 3,404
2010/12/29 13,680 13,680 13,400 13,650 3,561
2010/12/28 13,510 13,710 13,400 13,590 3,364
2010/12/27 13,650 13,780 13,480 13,510 4,918
2010/12/24 13,600 13,850 13,350 13,580 5,849
2010/12/22 14,300 14,470 13,600 13,600 11,485
2010/12/21 13,400 14,090 13,360 14,000 14,793
2010/12/20 12,780 13,260 12,780 13,190 5,951
2010/12/17 12,700 13,170 12,650 12,770 10,222
2010/12/16 12,600 12,890 12,350 12,550 6,509
2010/12/15 12,460 12,600 12,300 12,470 6,681
2010/12/14 12,610 13,120 12,500 12,560 9,563
2010/12/13 12,500 12,780 12,360 12,700 3,903
2010/12/10 12,640 12,780 12,410 12,500 3,457
2010/12/09 12,950 12,980 12,670 12,780 2,993
2010/12/08 12,700 13,330 12,560 12,750 11,550
2010/12/07 12,540 12,690 12,400 12,600 3,448
2010/12/06 12,500 12,710 12,300 12,500 5,028
2010/12/03 12,460 12,750 12,200 12,280 3,558
2010/12/02 12,080 12,790 11,900 12,420 9,369
2010/12/01 11,360 12,150 11,240 11,700 5,681
2010/11/30 12,060 12,150 11,320 11,560 4,475
2010/11/29 11,900 12,630 11,870 12,060 4,775
2010/11/26 12,100 12,150 11,510 11,800 8,317
2010/11/25 12,700 12,740 12,000 12,300 4,943
2010/11/24 11,980 12,510 11,960 12,490 8,072
2010/11/22 11,830 12,800 11,710 12,580 9,635
2010/11/19 11,800 11,900 11,410 11,560 3,686
2010/11/18 11,250 11,800 11,050 11,680 5,372
2010/11/17 10,890 11,300 10,810 11,250 3,070
2010/11/16 11,500 11,790 10,900 11,190 6,814
2010/11/15 10,880 11,400 10,540 11,390 7,369
2010/11/12 9,900 10,800 9,800 10,800 7,291
2010/11/11 10,320 10,390 10,000 10,000 4,290
2010/11/10 10,460 10,600 10,050 10,380 7,506
2010/11/09 10,700 10,730 10,210 10,450 7,715
2010/11/08 9,870 11,000 9,680 10,850 11,233
2010/11/05 9,500 9,880 9,450 9,740 2,438
2010/11/04 9,610 9,690 9,350 9,470 5,009
2010/11/02 9,810 10,200 9,500 9,750 9,843
2010/11/01 9,930 9,930 9,660 9,800 21,201
2010/10/29 8,290 8,430 8,050 8,430 1,535
2010/10/28 8,200 8,380 8,170 8,380 1,115
2010/10/27 8,080 8,250 8,030 8,160 867
2010/10/26 8,130 8,290 8,020 8,030 1,167
2010/10/25 8,550 8,550 8,120 8,120 1,250
2010/10/22 8,140 8,500 8,140 8,400 1,211
2010/10/21 8,700 8,810 8,190 8,220 1,335
2010/10/20 8,650 8,870 8,400 8,580 2,756
2010/10/19 8,410 9,000 8,410 8,950 3,052
2010/10/18 8,050 8,660 8,050 8,350 2,407
2010/10/15 8,010 8,410 7,990 8,100 2,307
2010/10/14 8,150 8,350 7,800 8,120 2,727
2010/10/13 8,230 8,500 8,100 8,150 1,398
2010/10/12 8,500 9,020 8,170 8,300 3,880
2010/10/08 8,810 9,430 8,370 8,610 4,754
2010/10/07 9,020 9,160 8,580 8,920 5,598
2010/10/06 9,900 10,180 9,070 9,250 8,097
2010/10/05 9,140 9,660 8,520 9,530 11,567
2010/10/04 8,610 9,590 8,370 9,590 20,446
2010/10/01 7,930 8,170 7,730 8,090 7,756
2010/09/30 7,000 7,910 6,910 7,480 8,707
2010/09/29 6,810 6,980 6,810 6,910 475
2010/09/28 6,710 7,050 6,700 6,900 727
2010/09/27 7,150 7,160 6,800 6,830 875
2010/09/24 7,200 7,200 7,110 7,130 316
2010/09/22 7,400 7,400 7,200 7,290 556
2010/09/21 7,450 7,500 7,320 7,400 776
2010/09/17 7,120 7,410 7,120 7,350 593
2010/09/16 7,280 7,280 7,120 7,120 278
2010/09/15 7,110 7,220 7,040 7,220 468
2010/09/14 7,190 7,200 7,080 7,140 257
2010/09/13 7,020 7,260 7,020 7,160 461
2010/09/10 7,000 7,160 7,000 7,070 328
2010/09/09 6,950 7,170 6,930 7,130 641
2010/09/08 6,950 7,080 6,660 6,870 1,151
2010/09/07 7,280 7,280 6,920 6,950 1,163
2010/09/06 7,330 7,330 7,150 7,230 260
2010/09/03 7,120 7,220 7,040 7,220 218
2010/09/02 7,070 7,150 7,020 7,120 153
2010/09/01 7,020 7,180 7,000 7,010 327
2010/08/31 7,280 7,330 7,170 7,170 375
2010/08/30 7,250 7,360 7,220 7,350 453
2010/08/27 6,890 7,300 6,890 7,150 1,124
2010/08/26 6,870 7,020 6,840 6,950 1,203
2010/08/25 7,010 7,190 6,760 6,770 2,502
2010/08/24 7,550 7,590 7,160 7,260 1,002
2010/08/23 7,850 7,850 7,510 7,600 802
2010/08/20 7,790 7,910 7,700 7,700 589
2010/08/19 7,570 7,950 7,500 7,920 795
2010/08/18 7,700 7,700 7,400 7,680 1,518
2010/08/17 7,990 8,000 7,620 7,740 824
2010/08/16 8,040 8,090 7,810 7,990 900
2010/08/13 7,840 8,170 7,840 8,090 323
2010/08/12 7,900 7,990 7,650 7,990 1,880
2010/08/11 8,210 8,230 7,900 8,210 1,436
2010/08/10 8,280 8,390 8,180 8,360 573
2010/08/09 8,470 8,470 8,100 8,280 1,765
2010/08/06 8,500 8,500 8,280 8,470 874
2010/08/05 8,680 8,680 8,410 8,630 1,576
2010/08/04 8,950 9,130 8,800 9,010 657
2010/08/03 9,000 9,100 8,960 9,100 373
2010/08/02 9,110 9,200 8,920 8,980 509
2010/07/30 9,150 9,150 8,800 9,140 588
2010/07/29 9,000 9,140 8,980 9,140 362
2010/07/28 9,000 9,150 8,950 9,150 800
2010/07/27 8,820 8,930 8,720 8,930 713
2010/07/26 8,930 8,950 8,800 8,800 751
2010/07/23 8,530 8,690 8,350 8,670 661
2010/07/22 8,390 8,520 8,250 8,380 820
2010/07/21 8,420 8,650 8,400 8,490 871
2010/07/20 8,700 8,760 8,510 8,570 725
2010/07/16 8,750 8,980 8,740 8,880 622
2010/07/15 9,190 9,250 8,670 8,850 1,102
2010/07/14 9,140 9,270 9,070 9,270 604
2010/07/13 8,990 9,160 8,950 9,010 549
2010/07/12 8,900 9,040 8,690 9,040 747
2010/07/09 8,660 8,900 8,630 8,900 590
2010/07/08 8,780 8,880 8,630 8,630 878
2010/07/07 8,750 8,880 8,510 8,600 1,380
2010/07/06 8,860 8,890 8,500 8,880 1,121
2010/07/05 8,430 8,800 8,400 8,750 2,364
2010/07/02 8,210 8,550 8,190 8,190 1,182
2010/07/01 8,400 8,400 8,120 8,250 1,327
2010/06/30 8,150 8,590 8,130 8,470 1,529
2010/06/29 8,450 8,850 8,320 8,590 1,638
2010/06/28 8,900 9,000 8,450 8,600 2,881
2010/06/25 9,370 9,390 9,090 9,180 878
2010/06/24 9,410 9,600 9,300 9,330 726
2010/06/23 9,650 9,660 9,400 9,470 1,455
2010/06/22 9,760 9,910 9,660 9,700 1,117
2010/06/21 9,760 10,120 9,600 10,000 1,634
2010/06/18 10,150 10,160 9,900 9,910 975
2010/06/17 10,450 10,450 10,100 10,160 564
2010/06/16 10,020 10,560 10,020 10,470 1,617
2010/06/15 10,220 10,220 9,920 9,960 1,199
2010/06/14 10,350 10,430 10,210 10,210 712
2010/06/11 10,400 10,500 10,210 10,350 824
2010/06/10 10,150 10,250 10,000 10,230 487
2010/06/09 10,500 10,500 10,110 10,250 365
2010/06/08 10,070 10,450 10,070 10,400 462
2010/06/07 10,560 10,560 10,230 10,370 1,162
2010/06/04 10,980 11,000 10,670 10,860 563
2010/06/03 10,960 11,100 10,810 10,990 1,009
2010/06/02 10,480 11,980 10,460 10,660 1,454
2010/06/01 10,740 10,870 10,450 10,770 754
2010/05/31 10,400 10,940 10,370 10,900 1,936
2010/05/28 10,760 10,760 10,450 10,480 2,163
2010/05/27 9,520 10,470 9,490 10,470 2,378
2010/05/26 9,710 9,900 9,000 9,670 2,589
2010/05/25 10,300 10,400 9,500 9,520 3,947
2010/05/24 10,500 10,700 10,310 10,500 2,018
2010/05/21 9,730 10,350 9,700 10,350 5,696
2010/05/20 11,050 11,160 10,210 10,480 2,510
2010/05/19 10,620 11,380 10,130 11,350 4,271
2010/05/18 11,060 11,240 10,510 11,000 3,629
2010/05/17 12,130 12,190 10,960 10,980 5,607
2010/05/14 11,600 12,500 11,560 12,490 2,975
2010/05/13 10,850 12,300 10,850 11,900 4,525
2010/05/12 10,820 11,400 10,530 10,800 4,289
2010/05/11 12,510 12,700 10,510 10,810 13,263
2010/05/10 12,200 12,890 12,130 12,300 4,016
2010/05/07 11,920 12,640 11,700 12,600 6,806
2010/05/06 13,100 13,600 12,700 13,120 7,588
2010/04/30 13,270 13,850 13,150 13,700 6,715
2010/04/28 13,000 13,190 12,820 13,170 6,500
2010/04/27 13,270 13,480 13,060 13,440 5,598
2010/04/26 13,060 13,340 13,050 13,200 5,372
2010/04/23 12,780 13,200 12,500 12,760 5,893
2010/04/22 12,500 12,680 12,210 12,600 2,726
2010/04/21 11,990 12,480 11,750 12,480 2,588
2010/04/20 12,980 13,360 11,610 12,160 8,643
2010/04/19 12,330 12,880 11,930 12,770 4,510
2010/04/16 13,500 13,950 12,530 12,930 13,751
2010/04/15 12,000 13,480 11,880 13,150 16,505
2010/04/14 11,510 12,190 11,450 11,980 6,028
2010/04/13 11,520 11,570 11,320 11,490 2,443
2010/04/12 11,100 11,450 10,940 11,370 4,068
2010/04/09 11,070 11,330 10,800 11,100 3,166
2010/04/08 11,350 11,420 10,950 11,250 3,881
2010/04/07 11,500 11,620 11,220 11,500 1,857
2010/04/06 11,950 11,950 11,500 11,500 3,224
2010/04/05 11,380 11,780 11,250 11,690 5,693
2010/04/02 11,060 11,260 10,950 11,100 1,482
2010/04/01 10,920 11,250 10,710 11,110 3,223
2010/03/31 10,910 11,080 10,700 10,920 1,821
2010/03/30 10,850 11,250 10,610 10,890 2,449
2010/03/29 10,310 10,900 10,100 10,750 1,884
2010/03/26 11,100 11,300 10,510 10,750 2,627
2010/03/25 11,530 11,650 10,800 11,100 4,582
2010/03/24 11,200 12,500 11,030 11,490 9,205
2010/03/23 10,150 10,540 9,920 10,520 4,103
2010/03/19 10,180 10,350 9,750 10,100 2,256
2010/03/18 10,200 10,680 9,880 10,300 4,306
2010/03/17 9,680 10,580 9,600 10,240 5,470
2010/03/16 9,550 9,870 9,470 9,700 2,621
2010/03/15 9,380 9,550 9,300 9,450 1,745
2010/03/12 9,210 9,370 9,130 9,370 1,075
2010/03/11 9,370 9,480 9,200 9,360 1,843
2010/03/10 9,300 9,480 9,100 9,360 1,505
2010/03/09 9,000 9,350 8,750 9,300 3,021
2010/03/08 8,820 9,020 8,610 9,020 1,857
2010/03/05 8,460 8,770 8,450 8,670 1,496
2010/03/04 8,600 8,770 8,400 8,460 1,420
2010/03/03 8,510 8,690 8,400 8,570 822
2010/03/02 8,890 8,890 8,410 8,610 1,348
2010/03/01 8,200 8,820 8,190 8,820 2,296
2010/02/26 8,160 8,230 8,110 8,220 940
2010/02/25 8,290 8,290 8,150 8,240 423
2010/02/24 8,150 8,240 8,120 8,200 442
2010/02/23 8,200 8,290 8,120 8,210 1,332
2010/02/22 8,390 8,390 8,230 8,300 316
2010/02/19 8,400 8,500 8,170 8,320 1,369
2010/02/18 8,360 8,400 8,230 8,400 742
2010/02/17 8,250 8,370 8,060 8,370 1,594
2010/02/16 8,240 8,240 8,040 8,140 665
2010/02/15 8,200 8,230 8,040 8,150 543
2010/02/12 8,230 8,340 8,030 8,170 1,208
2010/02/10 8,190 8,300 8,120 8,230 859
2010/02/09 8,350 8,400 8,000 8,100 2,770
2010/02/08 8,800 8,800 8,320 8,490 2,614
2010/02/05 8,380 8,950 8,380 8,950 2,433
2010/02/04 8,690 8,690 8,460 8,680 907
2010/02/03 8,560 8,700 8,530 8,690 1,084
2010/02/02 8,500 8,630 8,470 8,610 888
2010/02/01 8,660 8,700 8,310 8,520 2,000
2010/01/29 8,850 8,860 8,640 8,660 1,954
2010/01/28 8,840 9,120 8,760 8,970 2,000
2010/01/27 8,940 9,090 8,720 8,910 3,832
2010/01/26 9,180 9,400 8,990 9,120 2,427
2010/01/25 9,260 9,330 9,110 9,140 2,415
2010/01/22 9,120 9,350 9,100 9,280 1,560
2010/01/21 9,210 9,220 9,080 9,180 974
2010/01/20 9,270 9,310 9,090 9,220 1,590
2010/01/19 9,370 9,480 9,260 9,310 1,107
2010/01/18 9,710 9,780 9,210 9,450 3,708
2010/01/15 9,300 9,790 9,060 9,700 6,705
2010/01/14 8,900 9,230 8,810 9,220 2,503
2010/01/13 8,850 8,950 8,800 8,880 699
2010/01/12 8,830 8,980 8,790 8,850 1,614
2010/01/08 9,000 9,050 8,820 8,900 895
2010/01/07 8,780 9,180 8,680 9,020 1,904
2010/01/06 8,900 9,070 8,710 8,710 1,880
2010/01/05 9,100 9,200 8,900 8,950 1,710
2010/01/04 9,210 9,300 9,000 9,190 610

このページの先頭へ