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
2020/12/30 1,108 1,115 1,090 1,108 422,600
2020/12/29 1,093 1,121 1,087 1,118 378,400
2020/12/28 1,088 1,103 1,085 1,095 351,500
2020/12/25 1,075 1,080 1,071 1,080 401,500
2020/12/24 1,087 1,087 1,070 1,076 323,700
2020/12/23 1,085 1,091 1,075 1,083 439,500
2020/12/22 1,090 1,100 1,054 1,059 674,000
2020/12/21 1,085 1,105 1,082 1,102 593,800
2020/12/18 1,065 1,099 1,063 1,085 536,500
2020/12/17 1,051 1,068 1,040 1,067 538,700
2020/12/16 1,054 1,063 1,038 1,063 423,200
2020/12/15 1,063 1,095 1,053 1,065 802,000
2020/12/14 1,017 1,058 1,017 1,053 788,900
2020/12/11 1,000 1,012 992 1,012 662,600
2020/12/10 991 1,001 988 993 371,400
2020/12/09 996 1,004 994 1,004 356,000
2020/12/08 976 1,003 971 1,000 387,400
2020/12/07 997 999 971 973 412,900
2020/12/04 1,012 1,013 997 1,005 530,700
2020/12/03 993 1,011 986 1,006 618,000
2020/12/02 1,003 1,007 982 998 678,900
2020/12/01 974 994 964 994 692,200
2020/11/30 980 985 958 959 510,100
2020/11/27 965 988 962 965 1,533,300
2020/11/26 950 974 947 966 1,170,400
2020/11/25 925 938 911 930 895,200
2020/11/24 893 914 893 911 745,000
2020/11/20 881 891 878 881 362,500
2020/11/19 889 894 872 873 513,100
2020/11/18 868 882 862 874 694,800
2020/11/17 894 894 857 861 819,100
2020/11/16 904 906 886 886 503,300
2020/11/13 920 923 896 898 427,500
2020/11/12 909 939 905 910 878,600
2020/11/11 904 907 886 893 781,800
2020/11/10 900 905 873 878 902,200
2020/11/09 895 898 863 887 1,531,400
2020/11/06 949 950 888 891 1,867,800
2020/11/05 961 981 959 981 587,000
2020/11/04 950 961 945 958 527,100
2020/11/02 955 959 933 941 541,400
2020/10/30 979 979 950 956 493,400
2020/10/29 967 978 957 978 418,600
2020/10/28 975 982 968 982 351,400
2020/10/27 952 975 950 975 320,500
2020/10/26 970 977 958 962 442,900
2020/10/23 983 983 963 970 462,600
2020/10/22 976 985 970 970 347,800
2020/10/21 980 983 972 978 395,600
2020/10/20 966 986 966 969 398,200
2020/10/19 962 969 949 965 359,800
2020/10/16 976 976 955 958 280,100
2020/10/15 980 983 968 969 255,800
2020/10/14 973 983 963 982 289,700
2020/10/13 985 988 976 979 301,300
2020/10/12 963 982 959 982 358,200
2020/10/09 960 976 955 974 393,200
2020/10/08 952 968 952 964 427,200
2020/10/07 954 965 953 954 351,100
2020/10/06 960 961 949 954 322,700
2020/10/05 955 966 955 961 366,100
2020/10/02 964 967 945 947 651,300
2020/09/30 959 966 954 957 426,100
2020/09/29 955 963 950 953 465,800
2020/09/28 950 956 933 949 517,100
2020/09/25 938 946 937 938 385,800
2020/09/24 936 936 918 926 344,400
2020/09/23 934 946 931 943 426,100
2020/09/18 936 939 927 928 498,900
2020/09/17 931 941 920 934 459,600
2020/09/16 925 943 923 939 534,600
2020/09/15 923 924 911 918 375,900
2020/09/14 900 924 899 915 536,800
2020/09/11 878 897 877 895 353,500
2020/09/10 888 903 874 878 507,300
2020/09/09 892 894 862 879 761,800
2020/09/08 914 914 891 905 645,200
2020/09/07 940 940 913 914 552,200
2020/09/04 940 949 931 940 413,300
2020/09/03 968 969 958 962 340,200
2020/09/02 950 966 949 958 382,100
2020/09/01 946 960 937 954 531,000
2020/08/31 946 950 929 943 753,800
2020/08/28 966 971 938 948 895,200
2020/08/27 973 975 959 961 332,900
2020/08/26 972 984 968 970 416,200
2020/08/25 980 983 967 967 348,900
2020/08/24 969 970 954 968 275,200
2020/08/21 970 976 960 964 303,000
2020/08/20 965 978 959 961 521,200
2020/08/19 954 958 949 956 441,700
2020/08/18 940 961 938 957 438,200
2020/08/17 948 951 935 940 496,900
2020/08/14 950 958 942 951 782,700
2020/08/13 949 966 941 955 639,800
2020/08/12 971 985 944 950 890,400
2020/08/11 956 997 949 985 1,418,700
2020/08/07 980 983 927 947 1,998,500
2020/08/06 1,036 1,078 987 1,000 4,266,700
2020/08/05 998 998 957 976 1,227,600
2020/08/04 959 996 952 992 1,320,900
2020/08/03 932 943 918 936 538,100
2020/07/31 932 932 897 902 707,400
2020/07/30 944 947 926 937 549,100
2020/07/29 955 960 938 947 531,500
2020/07/28 953 969 950 960 521,300
2020/07/27 941 953 937 951 378,100
2020/07/22 946 960 944 953 420,800
2020/07/21 946 955 937 950 383,600
2020/07/20 950 952 925 943 537,900
2020/07/17 917 948 917 947 705,400
2020/07/16 930 943 916 923 743,200
2020/07/15 914 930 902 921 690,000
2020/07/14 911 920 899 903 602,900
2020/07/13 905 928 903 924 866,200
2020/07/10 898 903 887 888 433,100
2020/07/09 898 901 894 897 515,600
2020/07/08 875 910 873 898 1,004,900
2020/07/07 860 873 858 867 534,800
2020/07/06 850 867 850 856 351,500
2020/07/03 842 864 841 859 381,300
2020/07/02 858 864 831 848 863,200
2020/07/01 864 871 847 854 694,700
2020/06/30 867 868 846 856 448,700
2020/06/29 857 875 851 858 483,000
2020/06/26 866 871 858 866 412,300
2020/06/25 855 872 851 854 504,700
2020/06/24 865 868 854 864 469,500
2020/06/23 861 865 837 861 922,300
2020/06/22 877 878 868 872 269,900
2020/06/19 875 881 856 878 775,000
2020/06/18 863 888 860 881 1,437,500
2020/06/17 826 864 824 858 929,200
2020/06/16 828 839 819 826 713,900
2020/06/15 832 840 802 805 658,900
2020/06/12 805 833 798 832 889,700
2020/06/11 837 855 826 835 1,034,200
2020/06/10 800 840 799 837 981,800
2020/06/09 808 808 786 796 956,200
2020/06/08 817 819 805 809 560,300
2020/06/05 806 816 798 812 709,900
2020/06/04 821 825 808 810 979,200
2020/06/03 832 840 807 818 1,062,400
2020/06/02 838 843 827 832 829,400
2020/06/01 846 856 833 838 966,300
2020/05/29 801 840 799 838 1,184,800
2020/05/28 805 805 788 801 625,100
2020/05/27 801 807 791 799 753,800
2020/05/26 804 817 795 809 492,800
2020/05/25 800 809 797 805 489,900
2020/05/22 795 798 782 793 849,600
2020/05/21 812 814 794 801 971,100
2020/05/20 805 811 798 810 840,900
2020/05/19 805 820 791 810 954,300
2020/05/18 815 820 785 790 1,170,900
2020/05/15 750 835 750 828 2,873,700
2020/05/14 742 761 737 744 998,700
2020/05/13 735 746 725 740 953,900
2020/05/12 734 761 719 748 1,527,500
2020/05/11 725 736 720 730 698,800
2020/05/08 734 734 709 715 1,001,500
2020/05/07 709 731 705 727 1,112,900
2020/05/01 705 705 694 704 749,000
2020/04/30 717 721 706 718 774,000
2020/04/28 701 710 689 705 731,700
2020/04/27 703 718 694 710 722,500
2020/04/24 690 695 680 695 532,000
2020/04/23 678 692 672 681 613,100
2020/04/22 676 681 665 669 715,600
2020/04/21 700 700 665 678 1,235,300
2020/04/20 684 716 677 711 1,101,000
2020/04/17 692 694 669 673 1,006,300
2020/04/16 665 688 658 687 534,100
2020/04/15 690 690 667 677 1,040,900
2020/04/14 666 695 662 689 933,000
2020/04/13 666 682 654 665 841,300
2020/04/10 644 658 631 656 594,300
2020/04/09 620 659 620 654 915,300
2020/04/08 618 621 588 610 834,600
2020/04/07 622 631 600 624 846,700
2020/04/06 568 626 568 613 1,543,700
2020/04/03 564 573 546 551 445,000
2020/04/02 569 577 551 565 546,200
2020/04/01 592 603 573 579 545,900
2020/03/31 607 633 593 598 758,200
2020/03/30 572 596 561 594 1,035,100
2020/03/27 616 619 586 619 982,900
2020/03/26 610 611 593 601 714,500
2020/03/25 600 604 587 600 803,900
2020/03/24 550 574 541 563 880,100
2020/03/23 530 534 502 528 1,373,200
2020/03/19 531 539 507 510 1,256,900
2020/03/18 533 539 510 511 880,500
2020/03/17 499 539 491 525 781,300
2020/03/16 520 540 505 509 707,600
2020/03/13 491 527 486 503 1,068,400
2020/03/12 561 573 538 540 838,000
2020/03/11 600 608 581 581 881,000
2020/03/10 561 601 538 597 1,219,500
2020/03/09 619 620 578 586 1,043,100
2020/03/06 650 662 632 636 970,300
2020/03/05 673 675 655 660 581,300
2020/03/04 643 664 642 654 305,600
2020/03/03 683 686 653 653 936,100
2020/03/02 619 665 617 653 766,000
2020/02/28 641 648 619 622 1,347,100
2020/02/27 683 694 667 671 624,900
2020/02/26 693 698 681 691 575,900
2020/02/25 699 714 696 701 633,900
2020/02/21 737 739 730 734 377,700
2020/02/20 738 748 727 732 478,000
2020/02/19 732 742 727 735 557,800
2020/02/18 738 742 723 727 410,900
2020/02/17 765 765 740 740 668,400
2020/02/14 778 780 767 775 529,000
2020/02/13 783 789 777 783 508,900
2020/02/12 794 796 778 783 554,300
2020/02/10 770 796 764 784 997,800
2020/02/07 772 777 766 770 464,300
2020/02/06 800 813 757 773 2,076,800
2020/02/05 770 777 761 765 1,086,400
2020/02/04 745 755 742 753 528,200
2020/02/03 739 741 723 733 935,600
2020/01/31 761 768 750 757 471,000
2020/01/30 768 779 762 769 855,400
2020/01/29 794 794 761 761 1,116,700
2020/01/28 786 794 776 788 627,000
2020/01/27 799 820 783 798 802,000
2020/01/24 843 844 816 819 903,700
2020/01/23 841 848 839 844 340,600
2020/01/22 835 849 835 841 275,000
2020/01/21 845 846 824 836 763,500
2020/01/20 846 849 840 848 290,400
2020/01/17 849 855 845 846 186,000
2020/01/16 859 861 846 850 386,100
2020/01/15 870 872 853 859 443,400
2020/01/14 869 873 857 873 453,000
2020/01/10 853 871 853 859 566,100
2020/01/09 848 850 838 841 450,300
2020/01/08 835 842 816 833 821,400
2020/01/07 828 852 827 847 527,600
2020/01/06 816 827 816 820 266,500

このページの先頭へ