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
2018/12/28 656 673 652 663 428,700
2018/12/27 680 681 657 665 574,000
2018/12/26 617 655 614 640 762,200
2018/12/25 579 619 579 610 1,007,100
2018/12/21 631 653 624 639 1,181,000
2018/12/20 695 704 642 647 1,284,400
2018/12/19 710 715 682 709 755,600
2018/12/18 713 727 698 714 758,600
2018/12/17 720 740 707 736 437,500
2018/12/14 750 760 725 727 576,300
2018/12/13 746 759 739 753 484,900
2018/12/12 718 754 717 748 585,500
2018/12/11 712 731 711 715 467,900
2018/12/10 742 747 708 712 586,100
2018/12/07 749 755 737 751 499,900
2018/12/06 727 758 726 757 809,900
2018/12/05 755 764 726 731 1,097,400
2018/12/04 794 805 780 783 706,400
2018/12/03 807 811 791 796 652,400
2018/11/30 793 801 773 799 784,400
2018/11/29 762 797 753 782 1,117,700
2018/11/28 730 756 712 751 1,469,600
2018/11/27 758 758 726 733 898,700
2018/11/26 762 778 753 755 673,400
2018/11/22 750 773 742 760 847,600
2018/11/21 756 772 736 749 1,253,100
2018/11/20 805 808 778 783 803,400
2018/11/19 824 840 816 816 603,500
2018/11/16 847 853 820 823 635,300
2018/11/15 838 858 818 847 660,400
2018/11/14 863 878 842 847 570,800
2018/11/13 881 885 853 862 771,600
2018/11/12 921 941 907 908 678,900
2018/11/09 905 930 902 918 965,900
2018/11/08 849 897 847 891 932,500
2018/11/07 830 854 811 828 1,087,500
2018/11/06 927 927 807 811 2,161,300
2018/11/05 836 939 835 912 1,466,000
2018/11/02 918 946 803 848 2,108,600
2018/11/01 901 913 895 903 593,100
2018/10/31 890 903 880 899 480,000
2018/10/30 843 874 835 867 587,500
2018/10/29 868 881 851 851 509,800
2018/10/26 897 900 844 864 679,800
2018/10/25 926 929 879 882 633,300
2018/10/24 952 961 934 941 452,200
2018/10/23 947 950 933 933 213,500
2018/10/22 940 947 922 940 342,600
2018/10/19 916 947 912 943 327,300
2018/10/18 946 950 927 930 355,400
2018/10/17 955 960 937 938 283,500
2018/10/16 938 951 926 946 355,100
2018/10/15 953 958 933 941 276,800
2018/10/12 923 955 923 942 327,000
2018/10/11 923 943 918 929 466,600
2018/10/10 971 973 945 960 399,000
2018/10/09 998 998 961 966 671,400
2018/10/05 986 1,011 984 1,005 368,900
2018/10/04 991 1,010 984 1,000 409,400
2018/10/03 995 1,001 977 991 459,800
2018/10/02 980 1,001 970 994 610,300
2018/10/01 1,004 1,029 979 985 761,500
2018/09/28 1,011 1,039 995 1,001 863,800
2018/09/27 995 1,002 985 998 445,800
2018/09/26 988 1,002 981 997 379,500
2018/09/25 984 1,000 973 983 493,700
2018/09/21 1,002 1,004 976 982 645,200
2018/09/20 966 1,006 952 1,000 767,800
2018/09/19 951 973 948 964 460,000
2018/09/18 948 948 929 941 504,100
2018/09/14 944 951 938 944 297,200
2018/09/13 958 960 922 935 405,100
2018/09/12 939 954 937 954 560,900
2018/09/11 955 963 935 942 270,100
2018/09/10 956 971 940 947 375,600
2018/09/07 926 958 926 957 494,500
2018/09/06 952 952 925 931 508,600
2018/09/05 960 979 960 960 512,500
2018/09/04 989 1,003 957 972 972,600
2018/09/03 1,046 1,047 989 996 1,256,000
2018/08/31 1,015 1,019 993 1,006 733,300
2018/08/30 978 1,035 972 1,029 1,392,200
2018/08/29 969 982 954 968 383,400
2018/08/28 978 1,007 952 971 971,900
2018/08/27 984 987 962 968 351,300
2018/08/24 974 982 963 978 286,300
2018/08/23 987 990 963 972 400,500
2018/08/22 991 995 972 985 519,600
2018/08/21 986 993 972 990 829,900
2018/08/20 999 1,022 978 979 967,800
2018/08/17 967 1,009 960 1,008 1,944,900
2018/08/16 922 966 903 963 2,513,100
2018/08/15 890 918 883 907 1,007,700
2018/08/14 877 911 876 888 579,300
2018/08/13 883 885 850 858 543,800
2018/08/10 905 906 890 895 316,900
2018/08/09 887 912 883 895 380,000
2018/08/08 916 921 877 896 765,600
2018/08/07 914 962 906 921 1,176,200
2018/08/06 977 977 904 907 1,871,100
2018/08/03 830 968 822 962 2,429,400
2018/08/02 834 847 827 830 436,900
2018/08/01 834 836 815 834 360,000
2018/07/31 820 830 789 825 591,800
2018/07/30 843 893 822 824 1,244,100
2018/07/27 835 841 828 835 397,200
2018/07/26 835 836 831 834 257,900
2018/07/25 832 837 824 835 348,700
2018/07/24 829 837 820 828 361,700
2018/07/23 830 834 811 825 333,600
2018/07/20 846 846 816 839 443,200
2018/07/19 851 853 834 850 239,700
2018/07/18 850 858 843 845 229,600
2018/07/17 841 847 838 844 245,800
2018/07/13 822 841 818 835 268,300
2018/07/12 813 823 808 815 166,500
2018/07/11 815 821 810 813 123,300
2018/07/10 829 830 812 814 274,400
2018/07/09 813 822 808 814 231,300
2018/07/06 803 822 792 805 477,200
2018/07/05 820 824 796 799 394,600
2018/07/04 811 829 800 814 299,600
2018/07/03 817 831 809 812 291,900
2018/07/02 844 847 810 810 446,600
2018/06/29 810 847 810 847 446,200
2018/06/28 814 820 799 810 357,700
2018/06/27 839 843 808 826 388,500
2018/06/27 1 -> 2.00 分割
2018/06/26 1,650 1,700 1,646 1,672 175,000
2018/06/25 1,680 1,689 1,647 1,658 177,200
2018/06/22 1,652 1,689 1,650 1,668 215,600
2018/06/21 1,683 1,684 1,655 1,668 180,800
2018/06/20 1,689 1,698 1,666 1,695 157,000
2018/06/19 1,701 1,735 1,680 1,689 221,700
2018/06/18 1,746 1,746 1,704 1,716 211,400
2018/06/15 1,763 1,767 1,735 1,746 116,100
2018/06/14 1,785 1,793 1,745 1,746 236,900
2018/06/13 1,799 1,801 1,770 1,794 157,500
2018/06/12 1,799 1,800 1,760 1,799 180,300
2018/06/11 1,746 1,796 1,745 1,789 273,400
2018/06/08 1,726 1,747 1,721 1,745 160,500
2018/06/07 1,731 1,741 1,720 1,731 217,200
2018/06/06 1,687 1,748 1,686 1,726 389,700
2018/06/05 1,730 1,732 1,686 1,690 457,700
2018/06/04 1,765 1,766 1,727 1,740 259,800
2018/06/01 1,772 1,781 1,756 1,780 155,200
2018/05/31 1,791 1,796 1,758 1,772 263,000
2018/05/30 1,769 1,790 1,737 1,782 214,000
2018/05/29 1,791 1,800 1,761 1,793 227,800
2018/05/28 1,790 1,821 1,784 1,797 359,700
2018/05/25 1,780 1,809 1,764 1,795 230,000
2018/05/24 1,800 1,824 1,772 1,801 286,900
2018/05/23 1,831 1,846 1,803 1,808 371,100
2018/05/22 1,823 1,866 1,807 1,845 434,000
2018/05/21 1,848 1,868 1,823 1,825 410,700
2018/05/18 1,828 1,904 1,827 1,872 1,002,200
2018/05/17 1,850 1,870 1,792 1,834 734,900
2018/05/16 1,820 1,891 1,817 1,857 707,100
2018/05/15 1,725 1,889 1,725 1,852 1,250,700
2018/05/14 1,657 1,746 1,642 1,730 1,233,600
2018/05/11 1,630 1,669 1,602 1,665 916,100
2018/05/10 1,460 1,621 1,445 1,618 1,297,400
2018/05/09 1,443 1,475 1,443 1,461 169,600
2018/05/08 1,440 1,466 1,437 1,443 212,100
2018/05/07 1,438 1,442 1,428 1,440 98,500
2018/05/02 1,425 1,446 1,418 1,438 127,500
2018/05/01 1,455 1,460 1,431 1,431 205,400
2018/04/27 1,439 1,455 1,436 1,455 200,700
2018/04/26 1,432 1,451 1,425 1,434 181,800
2018/04/25 1,414 1,456 1,405 1,435 295,600
2018/04/24 1,410 1,419 1,398 1,404 146,300
2018/04/23 1,358 1,404 1,352 1,404 286,500
2018/04/20 1,343 1,349 1,315 1,345 255,100
2018/04/19 1,322 1,346 1,316 1,342 339,300
2018/04/18 1,310 1,316 1,295 1,301 158,300
2018/04/17 1,308 1,324 1,298 1,303 171,200
2018/04/16 1,306 1,315 1,293 1,308 92,900
2018/04/13 1,295 1,304 1,287 1,297 147,800
2018/04/12 1,327 1,330 1,295 1,297 161,300
2018/04/11 1,332 1,335 1,304 1,331 189,500
2018/04/10 1,351 1,357 1,324 1,332 160,800
2018/04/09 1,337 1,359 1,328 1,354 123,800
2018/04/06 1,362 1,367 1,326 1,335 200,400
2018/04/05 1,372 1,385 1,363 1,367 110,000
2018/04/04 1,387 1,393 1,373 1,373 107,500
2018/04/03 1,371 1,400 1,369 1,385 174,300
2018/04/02 1,382 1,393 1,376 1,379 144,500
2018/03/30 1,374 1,386 1,367 1,378 98,100
2018/03/29 1,374 1,377 1,353 1,367 142,200
2018/03/28 1,331 1,359 1,331 1,358 198,300
2018/03/27 1,351 1,387 1,343 1,377 250,500
2018/03/26 1,305 1,335 1,272 1,335 286,900
2018/03/23 1,339 1,341 1,306 1,331 269,600
2018/03/22 1,372 1,385 1,365 1,369 194,100
2018/03/20 1,366 1,386 1,354 1,368 239,800
2018/03/19 1,427 1,427 1,371 1,393 315,500
2018/03/16 1,420 1,431 1,410 1,427 192,100
2018/03/15 1,407 1,421 1,395 1,412 227,500
2018/03/14 1,400 1,407 1,386 1,407 148,700
2018/03/13 1,380 1,413 1,378 1,413 190,700
2018/03/12 1,392 1,394 1,362 1,375 186,000
2018/03/09 1,420 1,424 1,362 1,374 317,300
2018/03/08 1,407 1,428 1,394 1,407 171,400
2018/03/07 1,403 1,407 1,364 1,385 328,700
2018/03/06 1,432 1,442 1,405 1,408 156,700
2018/03/05 1,410 1,430 1,389 1,416 379,100
2018/03/02 1,415 1,427 1,395 1,418 225,100
2018/03/01 1,431 1,452 1,425 1,437 161,500
2018/02/28 1,428 1,464 1,412 1,438 280,100
2018/02/27 1,479 1,482 1,430 1,438 353,500
2018/02/26 1,473 1,479 1,452 1,473 144,500
2018/02/23 1,460 1,469 1,455 1,461 103,600
2018/02/22 1,454 1,482 1,446 1,473 333,000
2018/02/21 1,472 1,481 1,447 1,461 287,100
2018/02/20 1,497 1,509 1,473 1,484 398,300
2018/02/19 1,449 1,504 1,446 1,481 588,600
2018/02/16 1,440 1,443 1,395 1,438 429,500
2018/02/15 1,431 1,456 1,413 1,435 455,000
2018/02/14 1,480 1,491 1,403 1,421 453,200
2018/02/13 1,463 1,505 1,462 1,480 657,900
2018/02/09 1,373 1,430 1,354 1,421 734,800
2018/02/08 1,336 1,425 1,336 1,417 793,600
2018/02/07 1,360 1,377 1,317 1,328 768,200
2018/02/06 1,276 1,299 1,225 1,264 1,059,800
2018/02/05 1,278 1,378 1,276 1,370 1,151,700
2018/02/02 1,245 1,411 1,231 1,324 2,047,800
2018/02/01 1,245 1,263 1,222 1,234 288,800
2018/01/31 1,266 1,285 1,237 1,237 399,300
2018/01/30 1,249 1,280 1,249 1,274 449,000
2018/01/29 1,250 1,253 1,236 1,251 148,100
2018/01/26 1,244 1,262 1,243 1,249 220,300
2018/01/25 1,241 1,250 1,229 1,236 148,500
2018/01/24 1,251 1,257 1,243 1,245 186,300
2018/01/23 1,250 1,258 1,236 1,258 207,000
2018/01/22 1,238 1,262 1,229 1,252 219,300
2018/01/19 1,242 1,257 1,240 1,243 168,200
2018/01/18 1,265 1,278 1,236 1,242 259,500
2018/01/17 1,268 1,274 1,257 1,269 213,200
2018/01/16 1,251 1,268 1,245 1,266 232,800
2018/01/15 1,241 1,255 1,240 1,251 173,500
2018/01/12 1,243 1,257 1,227 1,241 206,800
2018/01/11 1,241 1,264 1,236 1,245 405,300
2018/01/10 1,236 1,244 1,226 1,234 281,700
2018/01/09 1,235 1,237 1,222 1,225 215,500
2018/01/05 1,220 1,246 1,212 1,221 368,500
2018/01/04 1,184 1,220 1,183 1,210 365,300

このページの先頭へ