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
2011/12/30 123 125 122 125 99,400
2011/12/29 123 124 123 123 67,400
2011/12/28 119 124 119 123 169,700
2011/12/27 120 121 119 119 106,000
2011/12/26 122 122 119 120 171,800
2011/12/22 122 123 120 121 123,000
2011/12/21 123 123 120 122 80,900
2011/12/20 120 122 120 122 107,200
2011/12/19 123 123 120 120 160,700
2011/12/16 121 122 121 122 44,000
2011/12/15 122 123 121 121 156,800
2011/12/14 127 127 123 124 113,600
2011/12/13 124 128 124 127 121,500
2011/12/12 126 129 124 127 162,100
2011/12/09 126 127 124 125 133,800
2011/12/08 131 131 128 128 76,600
2011/12/07 129 131 128 130 59,500
2011/12/06 131 133 128 128 226,900
2011/12/05 126 132 126 129 258,000
2011/12/02 123 125 121 124 113,300
2011/12/01 124 125 122 123 140,700
2011/11/30 123 123 120 121 99,100
2011/11/29 124 124 121 123 115,400
2011/11/28 119 122 119 122 117,100
2011/11/25 120 122 119 119 66,100
2011/11/24 115 121 115 120 172,300
2011/11/22 115 119 113 119 312,600
2011/11/21 121 121 119 119 56,500
2011/11/18 123 123 119 122 112,400
2011/11/17 120 124 120 124 94,800
2011/11/16 125 125 121 121 89,300
2011/11/15 124 129 122 125 141,400
2011/11/14 125 127 123 125 92,400
2011/11/11 123 123 116 121 203,800
2011/11/10 121 123 118 121 314,400
2011/11/09 127 130 126 128 103,900
2011/11/08 130 134 126 126 218,400
2011/11/07 135 138 130 130 356,700
2011/11/04 141 144 137 140 264,500
2011/11/02 144 152 135 139 662,500
2011/11/01 155 158 149 151 302,600
2011/10/31 154 162 153 159 481,800
2011/10/28 149 153 145 151 316,700
2011/10/27 141 143 138 143 104,800
2011/10/26 133 141 133 139 286,600
2011/10/25 133 134 132 133 60,300
2011/10/24 131 133 130 133 137,400
2011/10/21 128 131 127 129 90,800
2011/10/20 131 132 129 130 102,800
2011/10/19 131 133 129 131 110,100
2011/10/18 130 132 128 130 97,000
2011/10/17 132 134 132 133 51,100
2011/10/14 129 133 128 132 143,600
2011/10/13 127 133 126 129 209,000
2011/10/12 123 127 122 127 161,500
2011/10/11 120 125 120 123 120,500
2011/10/07 121 121 118 120 91,500
2011/10/06 121 122 117 120 111,300
2011/10/05 120 122 116 116 120,700
2011/10/04 117 122 114 119 141,300
2011/10/03 126 126 120 122 95,900
2011/09/30 132 132 127 128 96,800
2011/09/29 118 133 118 129 180,100
2011/09/28 121 124 118 118 92,400
2011/09/28 1 -> 100.00 分割
2011/09/27 11,900 12,600 11,750 11,810 1,165
2011/09/26 12,310 12,490 11,260 11,270 4,121
2011/09/22 13,190 13,190 12,770 12,800 2,041
2011/09/21 13,500 13,600 13,300 13,400 1,065
2011/09/20 13,700 13,700 13,230 13,500 1,540
2011/09/16 13,210 13,940 13,210 13,800 2,368
2011/09/15 13,500 13,600 13,200 13,340 1,323
2011/09/14 13,950 14,000 13,000 13,200 2,723
2011/09/13 13,550 13,980 13,550 13,800 1,591
2011/09/12 13,750 13,760 13,540 13,610 1,211
2011/09/09 13,520 14,300 13,520 13,840 2,494
2011/09/08 13,820 14,020 13,430 13,520 1,212
2011/09/07 13,400 13,780 13,330 13,700 1,002
2011/09/06 13,890 13,910 13,000 13,150 2,665
2011/09/05 14,000 14,240 13,830 13,900 1,108
2011/09/02 13,880 14,440 13,880 14,180 1,903
2011/09/01 14,100 14,280 14,100 14,180 859
2011/08/31 14,110 14,430 14,050 14,200 2,033
2011/08/30 14,100 14,300 13,970 14,060 1,999
2011/08/29 13,700 14,110 13,680 13,850 1,531
2011/08/26 13,430 13,780 13,430 13,780 992
2011/08/25 13,400 13,880 13,400 13,700 1,354
2011/08/24 13,890 14,060 13,110 13,270 2,012
2011/08/23 13,280 13,890 13,120 13,570 2,663
2011/08/22 14,010 14,120 13,410 13,410 5,028
2011/08/19 14,300 14,580 14,120 14,310 3,167
2011/08/18 15,240 15,240 14,610 14,710 3,349
2011/08/17 15,160 15,430 14,870 15,200 2,941
2011/08/16 15,010 15,550 14,990 15,050 6,416
2011/08/15 14,600 15,250 14,600 14,800 3,729
2011/08/12 15,160 15,600 14,200 14,300 5,299
2011/08/11 14,100 15,300 13,800 14,940 5,861
2011/08/10 15,200 15,690 14,700 14,700 5,279
2011/08/09 14,900 14,900 12,800 14,440 9,768
2011/08/08 14,200 16,800 14,100 15,300 26,552
2011/08/05 13,940 14,400 13,500 14,380 6,275
2011/08/04 14,210 14,870 14,060 14,790 3,389
2011/08/03 14,060 14,300 13,810 14,200 3,758
2011/08/02 14,700 14,950 14,140 14,570 5,349
2011/08/01 12,700 15,500 12,650 14,900 14,853
2011/07/29 12,750 12,960 12,030 12,670 2,469
2011/07/28 12,990 13,100 12,710 12,920 1,571
2011/07/27 13,550 13,550 13,120 13,290 1,442
2011/07/26 13,700 13,800 13,420 13,550 791
2011/07/25 13,610 13,790 13,610 13,650 1,023
2011/07/22 14,050 14,160 13,520 13,610 5,075
2011/07/21 13,910 14,250 13,900 14,240 1,952
2011/07/20 14,080 14,210 13,900 13,900 1,505
2011/07/19 14,010 14,180 13,850 14,080 1,566
2011/07/15 14,070 14,320 13,950 14,310 1,852
2011/07/14 14,300 14,570 14,100 14,210 3,351
2011/07/13 13,700 14,310 13,700 14,150 2,741
2011/07/12 13,530 14,020 13,400 13,980 3,797
2011/07/11 14,160 14,290 13,800 13,800 2,880
2011/07/08 14,390 14,830 14,240 14,280 3,806
2011/07/07 14,370 14,480 14,150 14,380 2,789
2011/07/06 14,410 14,490 14,060 14,170 2,802
2011/07/05 13,780 14,700 13,780 14,290 5,929
2011/07/04 13,350 14,450 13,350 13,720 7,573
2011/07/01 13,650 13,750 13,110 13,270 4,363
2011/06/30 12,590 13,770 12,430 13,700 10,793
2011/06/29 12,440 12,570 12,280 12,510 2,620
2011/06/28 12,460 12,510 12,290 12,490 2,359
2011/06/27 12,230 12,450 12,210 12,450 1,453
2011/06/24 12,220 12,420 12,140 12,210 1,644
2011/06/23 12,530 12,530 12,240 12,300 981
2011/06/22 12,300 12,580 12,200 12,530 1,810
2011/06/21 12,080 12,290 12,070 12,250 805
2011/06/20 12,400 12,450 12,130 12,200 1,746
2011/06/17 12,400 12,560 12,190 12,400 2,028
2011/06/16 12,440 12,700 12,330 12,540 1,081
2011/06/15 12,500 12,800 12,180 12,660 4,246
2011/06/14 12,100 12,590 12,060 12,300 2,288
2011/06/13 12,250 12,540 11,990 12,390 2,623
2011/06/10 12,550 12,850 12,210 12,450 2,692
2011/06/09 12,900 12,950 12,370 12,620 2,622
2011/06/08 12,450 12,980 12,370 12,720 1,895
2011/06/07 12,060 13,120 12,050 12,430 3,090
2011/06/06 12,600 12,770 12,040 12,050 3,452
2011/06/03 12,760 13,000 12,250 12,460 4,176
2011/06/02 12,900 13,100 12,650 12,890 4,237
2011/06/01 13,400 13,600 13,140 13,400 3,065
2011/05/31 13,500 14,000 13,030 13,660 6,538
2011/05/30 15,000 15,350 13,520 13,590 21,474
2011/05/27 12,810 14,640 12,800 14,640 26,968
2011/05/26 11,600 12,050 11,200 11,640 9,134
2011/05/25 12,180 12,320 11,310 11,500 9,657
2011/05/24 12,080 12,730 12,020 12,480 5,564
2011/05/23 13,300 13,300 12,320 12,560 7,178
2011/05/20 13,600 13,810 13,430 13,600 1,999
2011/05/19 13,900 14,100 13,610 13,670 4,168
2011/05/18 13,300 14,490 13,300 14,110 5,700
2011/05/17 13,250 14,020 13,110 13,350 8,233
2011/05/16 15,150 15,240 13,750 13,750 13,147
2011/05/13 18,000 18,250 16,520 17,150 4,182
2011/05/12 18,600 18,780 17,610 17,750 7,787
2011/05/11 17,120 18,440 16,950 18,440 11,158
2011/05/10 17,010 17,100 16,760 17,080 2,450
2011/05/09 17,160 17,210 16,930 16,950 1,830
2011/05/06 17,020 17,200 16,810 17,160 2,788
2011/05/02 16,930 17,490 16,930 17,210 3,362
2011/04/28 16,860 17,150 16,740 17,040 2,459
2011/04/27 16,880 17,070 16,700 16,870 2,835
2011/04/26 17,000 17,050 16,600 16,860 3,305
2011/04/25 16,900 17,370 16,780 16,930 2,593
2011/04/22 17,100 17,450 16,840 16,980 2,648
2011/04/21 17,550 17,900 17,000 17,100 4,991
2011/04/20 16,600 17,500 16,350 17,450 7,659
2011/04/19 16,500 16,820 16,280 16,290 2,278
2011/04/18 16,850 17,100 16,380 16,680 2,427
2011/04/15 17,190 17,230 16,600 16,770 2,347
2011/04/14 16,610 17,250 16,550 17,060 2,714
2011/04/13 16,250 17,250 16,160 16,800 5,237
2011/04/12 17,140 17,250 16,190 16,500 6,406
2011/04/11 17,100 17,620 16,990 17,540 4,640
2011/04/08 16,000 17,200 16,000 17,000 4,841
2011/04/07 16,000 16,770 15,990 16,370 4,802
2011/04/06 16,850 16,900 15,910 16,050 4,605
2011/04/05 16,660 16,980 15,900 16,450 5,963
2011/04/04 17,680 17,700 16,800 17,000 8,463
2011/04/01 17,200 18,140 17,100 17,680 5,505
2011/03/31 17,820 18,200 17,040 17,260 6,563
2011/03/30 17,080 17,860 16,600 17,680 7,467
2011/03/29 15,580 16,950 15,580 16,680 6,151
2011/03/28 17,000 17,090 16,080 16,200 7,122
2011/03/25 18,140 18,290 16,520 17,110 9,761
2011/03/24 18,700 18,770 17,360 17,740 7,283
2011/03/23 18,400 19,150 17,850 18,680 9,337
2011/03/22 19,230 19,500 18,100 18,350 17,016
2011/03/18 15,030 17,050 15,030 17,000 22,854
2011/03/17 13,300 15,410 13,300 14,050 16,240
2011/03/16 13,970 15,060 13,040 14,500 45,073
2011/03/15 14,570 14,570 14,570 14,570 2,133
2011/03/14 18,570 18,570 18,570 18,570 3,027
2011/03/11 22,840 24,000 22,560 23,570 8,523
2011/03/10 24,610 24,960 23,010 23,340 11,806
2011/03/09 26,700 26,790 24,510 24,800 13,419
2011/03/08 26,650 26,980 26,090 26,220 10,510
2011/03/07 25,610 26,490 25,530 26,430 8,652
2011/03/04 26,010 26,400 25,230 26,010 15,044
2011/03/03 24,380 26,060 24,380 25,420 17,415
2011/03/02 24,710 24,950 24,000 24,100 7,812
2011/03/01 25,500 25,800 25,010 25,250 8,913
2011/02/28 24,490 25,220 24,220 24,950 7,408
2011/02/25 23,510 24,740 23,140 24,160 12,288
2011/02/24 24,500 25,160 23,660 23,760 11,214
2011/02/23 24,500 26,180 24,360 24,780 18,978
2011/02/22 26,300 26,460 24,360 24,850 19,487
2011/02/21 27,390 27,400 26,220 26,530 9,343
2011/02/18 26,290 27,440 26,140 27,020 11,811
2011/02/17 27,500 28,440 26,010 26,350 16,513
2011/02/16 26,640 28,690 25,870 27,210 25,387
2011/02/15 27,800 27,900 25,820 26,880 23,982
2011/02/14 28,800 29,700 27,450 28,130 29,499
2011/02/10 26,640 28,780 26,500 27,800 52,018
2011/02/09 24,000 26,500 23,900 25,800 45,423
2011/02/08 22,500 23,840 22,410 23,260 18,637
2011/02/07 22,800 22,950 22,060 22,230 7,097
2011/02/04 22,000 23,070 21,880 22,110 11,609
2011/02/03 23,320 24,300 21,710 22,110 25,251
2011/02/02 21,800 23,930 21,600 23,820 37,535
2011/02/01 21,080 22,200 20,500 21,600 10,099
2011/01/31 21,180 22,100 20,850 20,920 11,305
2011/01/28 24,000 24,190 21,500 22,680 19,775
2011/01/27 22,610 23,450 22,200 22,500 10,557
2011/01/26 22,410 23,640 22,010 22,210 17,748
2011/01/25 22,900 24,050 22,500 22,850 15,216
2011/01/24 20,500 23,030 20,010 22,940 23,034
2011/01/21 22,000 22,180 20,000 20,120 17,452
2011/01/20 22,200 23,420 21,500 21,800 14,436
2011/01/19 22,120 23,970 21,700 22,150 22,503
2011/01/18 23,330 24,370 22,000 22,310 16,706
2011/01/17 25,380 25,380 22,430 22,450 27,680
2011/01/14 24,940 26,430 24,600 25,410 41,193
2011/01/13 23,380 27,300 23,300 26,440 63,932
2011/01/12 23,500 24,400 21,900 22,500 33,410
2011/01/11 21,890 24,500 21,500 24,500 57,726
2011/01/07 18,000 21,500 17,240 21,490 43,166
2011/01/06 19,250 20,980 17,220 18,100 56,916
2011/01/05 15,430 18,790 15,330 18,590 39,366
2011/01/04 13,750 15,600 13,700 15,030 18,095

このページの先頭へ