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 |
---|---|---|---|---|---|
2015/12/30 | 389 | 399 | 389 | 398 | 123,700 |
2015/12/29 | 386 | 394 | 386 | 391 | 78,400 |
2015/12/28 | 376 | 391 | 376 | 391 | 171,700 |
2015/12/25 | 378 | 386 | 374 | 376 | 689,500 |
2015/12/24 | 389 | 394 | 385 | 386 | 537,500 |
2015/12/22 | 391 | 393 | 389 | 391 | 245,200 |
2015/12/21 | 395 | 396 | 389 | 391 | 261,200 |
2015/12/18 | 391 | 404 | 391 | 398 | 292,600 |
2015/12/17 | 401 | 404 | 395 | 397 | 222,800 |
2015/12/16 | 398 | 405 | 397 | 400 | 250,000 |
2015/12/15 | 398 | 400 | 389 | 391 | 275,800 |
2015/12/14 | 398 | 402 | 391 | 401 | 236,300 |
2015/12/11 | 406 | 407 | 403 | 406 | 209,500 |
2015/12/10 | 411 | 414 | 408 | 408 | 114,900 |
2015/12/09 | 428 | 432 | 416 | 416 | 352,700 |
2015/12/08 | 432 | 438 | 427 | 435 | 240,000 |
2015/12/07 | 441 | 443 | 433 | 434 | 270,000 |
2015/12/04 | 425 | 438 | 424 | 438 | 342,600 |
2015/12/03 | 421 | 432 | 421 | 429 | 301,600 |
2015/12/02 | 421 | 428 | 420 | 428 | 340,800 |
2015/12/01 | 420 | 424 | 418 | 418 | 180,700 |
2015/11/30 | 417 | 427 | 417 | 422 | 172,500 |
2015/11/27 | 415 | 425 | 415 | 422 | 250,900 |
2015/11/26 | 425 | 425 | 416 | 417 | 139,200 |
2015/11/25 | 423 | 424 | 416 | 417 | 117,000 |
2015/11/24 | 428 | 434 | 422 | 426 | 181,900 |
2015/11/20 | 409 | 424 | 409 | 424 | 300,100 |
2015/11/19 | 410 | 413 | 409 | 411 | 174,300 |
2015/11/18 | 406 | 411 | 404 | 406 | 145,800 |
2015/11/17 | 408 | 412 | 405 | 406 | 116,300 |
2015/11/16 | 405 | 407 | 399 | 402 | 232,200 |
2015/11/13 | 410 | 412 | 408 | 410 | 120,200 |
2015/11/12 | 419 | 419 | 412 | 413 | 59,700 |
2015/11/11 | 418 | 423 | 416 | 417 | 128,700 |
2015/11/10 | 417 | 426 | 416 | 425 | 140,800 |
2015/11/09 | 409 | 426 | 408 | 426 | 365,400 |
2015/11/06 | 401 | 403 | 397 | 399 | 249,400 |
2015/11/05 | 411 | 416 | 395 | 397 | 456,900 |
2015/11/04 | 433 | 433 | 422 | 425 | 216,300 |
2015/11/02 | 437 | 446 | 426 | 426 | 423,500 |
2015/10/30 | 435 | 436 | 415 | 422 | 230,700 |
2015/10/29 | 436 | 438 | 426 | 438 | 224,900 |
2015/10/28 | 432 | 442 | 425 | 430 | 454,500 |
2015/10/27 | 432 | 435 | 423 | 429 | 280,000 |
2015/10/26 | 416 | 430 | 415 | 425 | 327,300 |
2015/10/23 | 404 | 420 | 404 | 418 | 321,700 |
2015/10/22 | 395 | 405 | 394 | 401 | 121,500 |
2015/10/21 | 395 | 403 | 390 | 401 | 195,400 |
2015/10/20 | 393 | 396 | 386 | 387 | 159,300 |
2015/10/19 | 402 | 404 | 394 | 395 | 124,600 |
2015/10/16 | 402 | 406 | 401 | 405 | 109,900 |
2015/10/15 | 400 | 406 | 395 | 401 | 146,900 |
2015/10/14 | 403 | 409 | 398 | 407 | 134,500 |
2015/10/13 | 412 | 415 | 407 | 408 | 115,300 |
2015/10/09 | 401 | 415 | 401 | 413 | 248,000 |
2015/10/08 | 403 | 407 | 401 | 401 | 134,900 |
2015/10/07 | 400 | 409 | 395 | 403 | 192,700 |
2015/10/06 | 403 | 412 | 400 | 404 | 203,000 |
2015/10/05 | 393 | 409 | 393 | 403 | 294,300 |
2015/10/02 | 381 | 390 | 380 | 390 | 194,200 |
2015/10/01 | 386 | 391 | 381 | 384 | 253,000 |
2015/09/30 | 391 | 393 | 377 | 383 | 263,700 |
2015/09/29 | 390 | 398 | 378 | 384 | 169,200 |
2015/09/28 | 414 | 414 | 395 | 395 | 286,700 |
2015/09/25 | 409 | 422 | 406 | 411 | 310,000 |
2015/09/24 | 398 | 410 | 389 | 406 | 240,600 |
2015/09/18 | 411 | 414 | 397 | 399 | 253,400 |
2015/09/17 | 390 | 426 | 390 | 419 | 723,000 |
2015/09/16 | 377 | 389 | 371 | 387 | 356,800 |
2015/09/15 | 371 | 381 | 369 | 369 | 144,400 |
2015/09/14 | 385 | 385 | 368 | 372 | 183,500 |
2015/09/11 | 367 | 386 | 365 | 378 | 234,800 |
2015/09/10 | 356 | 373 | 354 | 373 | 243,100 |
2015/09/09 | 359 | 365 | 355 | 365 | 238,200 |
2015/09/08 | 355 | 362 | 343 | 343 | 286,800 |
2015/09/07 | 351 | 365 | 344 | 360 | 344,100 |
2015/09/04 | 372 | 375 | 351 | 358 | 363,100 |
2015/09/03 | 383 | 385 | 376 | 376 | 297,100 |
2015/09/02 | 353 | 384 | 353 | 372 | 568,100 |
2015/09/01 | 376 | 378 | 365 | 365 | 443,300 |
2015/08/31 | 383 | 390 | 374 | 380 | 588,900 |
2015/08/28 | 376 | 395 | 373 | 393 | 599,400 |
2015/08/27 | 368 | 377 | 358 | 365 | 663,500 |
2015/08/26 | 342 | 366 | 340 | 365 | 903,200 |
2015/08/25 | 314 | 369 | 304 | 334 | 1,948,100 |
2015/08/24 | 395 | 397 | 346 | 346 | 1,812,200 |
2015/08/21 | 432 | 438 | 413 | 419 | 643,300 |
2015/08/20 | 450 | 452 | 446 | 448 | 166,200 |
2015/08/19 | 450 | 455 | 447 | 454 | 243,400 |
2015/08/18 | 445 | 455 | 445 | 453 | 329,200 |
2015/08/17 | 443 | 446 | 441 | 443 | 107,900 |
2015/08/14 | 450 | 451 | 438 | 443 | 247,400 |
2015/08/13 | 445 | 453 | 441 | 447 | 395,700 |
2015/08/12 | 446 | 448 | 438 | 442 | 436,000 |
2015/08/11 | 452 | 452 | 444 | 449 | 441,900 |
2015/08/10 | 448 | 457 | 444 | 447 | 351,100 |
2015/08/07 | 448 | 459 | 448 | 449 | 349,800 |
2015/08/06 | 458 | 466 | 447 | 451 | 749,200 |
2015/08/05 | 459 | 473 | 459 | 466 | 572,500 |
2015/08/04 | 477 | 482 | 469 | 469 | 327,600 |
2015/08/03 | 489 | 489 | 478 | 478 | 352,000 |
2015/07/31 | 477 | 492 | 474 | 492 | 284,900 |
2015/07/30 | 482 | 487 | 478 | 481 | 195,200 |
2015/07/29 | 488 | 492 | 480 | 480 | 212,400 |
2015/07/28 | 479 | 493 | 476 | 488 | 517,300 |
2015/07/27 | 516 | 520 | 493 | 495 | 554,100 |
2015/07/24 | 508 | 533 | 498 | 522 | 841,300 |
2015/07/23 | 490 | 496 | 489 | 492 | 167,300 |
2015/07/22 | 489 | 492 | 480 | 489 | 209,100 |
2015/07/21 | 503 | 505 | 492 | 493 | 381,600 |
2015/07/17 | 472 | 499 | 472 | 495 | 566,400 |
2015/07/16 | 472 | 477 | 470 | 474 | 215,900 |
2015/07/15 | 473 | 477 | 470 | 470 | 215,100 |
2015/07/14 | 472 | 480 | 466 | 469 | 453,700 |
2015/07/13 | 445 | 463 | 445 | 461 | 404,600 |
2015/07/10 | 462 | 463 | 443 | 445 | 745,600 |
2015/07/09 | 444 | 469 | 414 | 466 | 1,393,900 |
2015/07/08 | 491 | 495 | 463 | 464 | 845,400 |
2015/07/07 | 494 | 498 | 487 | 488 | 369,800 |
2015/07/06 | 500 | 508 | 485 | 491 | 586,000 |
2015/07/03 | 507 | 511 | 501 | 506 | 273,600 |
2015/07/02 | 521 | 524 | 506 | 507 | 460,800 |
2015/07/01 | 510 | 528 | 501 | 521 | 705,800 |
2015/06/30 | 498 | 508 | 495 | 501 | 392,600 |
2015/06/29 | 500 | 513 | 496 | 501 | 923,500 |
2015/06/26 | 529 | 531 | 518 | 525 | 681,800 |
2015/06/25 | 540 | 547 | 530 | 536 | 550,700 |
2015/06/24 | 556 | 557 | 538 | 539 | 763,500 |
2015/06/23 | 553 | 558 | 545 | 558 | 500,100 |
2015/06/22 | 553 | 563 | 547 | 547 | 683,500 |
2015/06/19 | 538 | 550 | 534 | 546 | 517,300 |
2015/06/18 | 543 | 544 | 528 | 533 | 509,400 |
2015/06/17 | 533 | 546 | 533 | 545 | 370,600 |
2015/06/16 | 562 | 562 | 533 | 537 | 1,010,500 |
2015/06/15 | 573 | 576 | 562 | 562 | 900,100 |
2015/06/12 | 555 | 564 | 552 | 558 | 477,500 |
2015/06/11 | 560 | 561 | 551 | 558 | 435,700 |
2015/06/10 | 562 | 570 | 547 | 552 | 952,500 |
2015/06/09 | 567 | 585 | 555 | 555 | 1,441,600 |
2015/06/08 | 602 | 605 | 563 | 572 | 1,412,300 |
2015/06/05 | 612 | 624 | 588 | 594 | 1,848,700 |
2015/06/04 | 577 | 622 | 574 | 622 | 2,798,400 |
2015/06/03 | 547 | 593 | 547 | 573 | 2,936,000 |
2015/06/02 | 563 | 573 | 545 | 548 | 2,852,800 |
2015/06/01 | 511 | 545 | 510 | 539 | 1,713,600 |
2015/05/29 | 503 | 512 | 500 | 511 | 431,700 |
2015/05/28 | 512 | 513 | 495 | 498 | 492,200 |
2015/05/27 | 513 | 515 | 510 | 514 | 266,300 |
2015/05/26 | 520 | 520 | 513 | 517 | 476,400 |
2015/05/25 | 519 | 523 | 509 | 513 | 722,600 |
2015/05/22 | 493 | 513 | 493 | 510 | 710,100 |
2015/05/21 | 497 | 512 | 492 | 493 | 1,079,900 |
2015/05/20 | 500 | 500 | 486 | 489 | 523,200 |
2015/05/19 | 501 | 505 | 498 | 500 | 418,300 |
2015/05/18 | 495 | 508 | 489 | 504 | 870,000 |
2015/05/15 | 478 | 495 | 465 | 493 | 1,036,400 |
2015/05/14 | 481 | 482 | 473 | 474 | 271,800 |
2015/05/13 | 486 | 486 | 477 | 481 | 263,000 |
2015/05/12 | 472 | 483 | 470 | 479 | 434,600 |
2015/05/11 | 487 | 518 | 460 | 471 | 1,830,400 |
2015/05/08 | 475 | 487 | 475 | 487 | 338,500 |
2015/05/07 | 477 | 478 | 472 | 477 | 141,800 |
2015/05/01 | 471 | 481 | 468 | 477 | 227,000 |
2015/04/30 | 478 | 482 | 472 | 475 | 288,700 |
2015/04/28 | 484 | 489 | 479 | 480 | 243,600 |
2015/04/27 | 486 | 488 | 479 | 488 | 203,400 |
2015/04/24 | 474 | 481 | 474 | 481 | 188,100 |
2015/04/23 | 482 | 485 | 475 | 477 | 182,100 |
2015/04/22 | 482 | 484 | 478 | 480 | 231,500 |
2015/04/21 | 473 | 478 | 473 | 477 | 150,900 |
2015/04/20 | 469 | 475 | 465 | 468 | 214,100 |
2015/04/17 | 481 | 484 | 471 | 473 | 450,900 |
2015/04/16 | 495 | 495 | 480 | 484 | 359,300 |
2015/04/15 | 498 | 499 | 486 | 490 | 563,000 |
2015/04/14 | 480 | 498 | 478 | 498 | 873,300 |
2015/04/13 | 477 | 480 | 471 | 478 | 291,900 |
2015/04/10 | 475 | 477 | 465 | 470 | 302,100 |
2015/04/09 | 484 | 485 | 467 | 472 | 557,300 |
2015/04/08 | 477 | 488 | 475 | 480 | 720,800 |
2015/04/07 | 459 | 471 | 458 | 469 | 415,000 |
2015/04/06 | 456 | 460 | 451 | 456 | 411,700 |
2015/04/03 | 469 | 470 | 460 | 460 | 317,400 |
2015/04/02 | 469 | 478 | 464 | 467 | 550,000 |
2015/04/01 | 485 | 487 | 465 | 465 | 617,200 |
2015/03/31 | 495 | 500 | 484 | 487 | 538,800 |
2015/03/30 | 499 | 523 | 494 | 496 | 1,047,400 |
2015/03/27 | 481 | 541 | 480 | 497 | 5,124,400 |
2015/03/26 | 490 | 499 | 482 | 488 | 687,200 |
2015/03/25 | 478 | 504 | 475 | 502 | 714,500 |
2015/03/24 | 480 | 482 | 468 | 479 | 464,800 |
2015/03/23 | 507 | 507 | 477 | 484 | 1,110,400 |
2015/03/20 | 472 | 503 | 470 | 501 | 1,589,000 |
2015/03/19 | 459 | 468 | 456 | 468 | 581,300 |
2015/03/18 | 454 | 458 | 451 | 457 | 203,000 |
2015/03/17 | 452 | 458 | 448 | 456 | 278,900 |
2015/03/16 | 445 | 456 | 442 | 452 | 346,200 |
2015/03/13 | 449 | 449 | 442 | 444 | 270,600 |
2015/03/12 | 450 | 452 | 441 | 446 | 256,200 |
2015/03/11 | 438 | 448 | 438 | 445 | 217,200 |
2015/03/10 | 450 | 452 | 442 | 447 | 271,200 |
2015/03/09 | 452 | 453 | 445 | 453 | 271,500 |
2015/03/06 | 455 | 458 | 452 | 457 | 218,600 |
2015/03/05 | 451 | 458 | 448 | 453 | 245,300 |
2015/03/04 | 445 | 459 | 439 | 457 | 556,500 |
2015/03/03 | 460 | 460 | 447 | 451 | 272,600 |
2015/03/02 | 456 | 461 | 449 | 460 | 369,800 |
2015/02/27 | 450 | 455 | 445 | 448 | 329,100 |
2015/02/26 | 456 | 461 | 449 | 450 | 424,400 |
2015/02/25 | 469 | 471 | 456 | 456 | 726,500 |
2015/02/24 | 471 | 483 | 466 | 477 | 840,600 |
2015/02/23 | 453 | 485 | 446 | 478 | 2,659,000 |
2015/02/20 | 446 | 454 | 446 | 453 | 400,500 |
2015/02/19 | 432 | 447 | 432 | 444 | 479,000 |
2015/02/18 | 450 | 452 | 430 | 434 | 888,800 |
2015/02/17 | 455 | 455 | 443 | 450 | 374,400 |
2015/02/16 | 450 | 460 | 446 | 450 | 355,100 |
2015/02/13 | 460 | 468 | 443 | 449 | 1,401,300 |
2015/02/12 | 431 | 453 | 427 | 450 | 861,500 |
2015/02/10 | 424 | 445 | 419 | 431 | 736,900 |
2015/02/09 | 427 | 428 | 415 | 419 | 812,000 |
2015/02/06 | 445 | 448 | 425 | 426 | 1,131,300 |
2015/02/05 | 471 | 476 | 442 | 444 | 2,368,700 |
2015/02/04 | 475 | 502 | 470 | 501 | 1,155,800 |
2015/02/03 | 479 | 481 | 461 | 467 | 717,600 |
2015/02/02 | 485 | 494 | 472 | 479 | 803,300 |
2015/01/30 | 516 | 524 | 493 | 494 | 1,540,300 |
2015/01/29 | 496 | 512 | 487 | 501 | 2,374,100 |
2015/01/28 | 466 | 481 | 460 | 478 | 457,500 |
2015/01/27 | 469 | 470 | 464 | 464 | 276,000 |
2015/01/26 | 463 | 466 | 455 | 466 | 297,600 |
2015/01/23 | 468 | 468 | 453 | 462 | 447,900 |
2015/01/22 | 472 | 477 | 456 | 460 | 790,400 |
2015/01/21 | 493 | 500 | 470 | 479 | 1,583,100 |
2015/01/20 | 477 | 520 | 468 | 503 | 2,826,000 |
2015/01/19 | 485 | 498 | 469 | 470 | 2,042,800 |
2015/01/16 | 475 | 486 | 453 | 464 | 1,233,300 |
2015/01/15 | 465 | 477 | 456 | 467 | 744,900 |
2015/01/14 | 451 | 480 | 449 | 470 | 955,500 |
2015/01/13 | 459 | 465 | 441 | 453 | 964,000 |
2015/01/09 | 490 | 501 | 467 | 469 | 1,099,200 |
2015/01/08 | 471 | 509 | 470 | 486 | 1,592,400 |
2015/01/07 | 471 | 486 | 467 | 472 | 1,052,300 |
2015/01/06 | 492 | 499 | 475 | 477 | 1,696,300 |
2015/01/05 | 521 | 528 | 494 | 506 | 1,803,500 |