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
2021/12/30 1,096 1,100 1,082 1,083 205,600
2021/12/29 1,096 1,101 1,090 1,097 146,000
2021/12/28 1,089 1,100 1,081 1,096 192,300
2021/12/27 1,086 1,086 1,070 1,075 148,400
2021/12/24 1,101 1,109 1,091 1,092 173,100
2021/12/23 1,106 1,117 1,103 1,108 166,000
2021/12/22 1,094 1,124 1,090 1,115 209,200
2021/12/21 1,080 1,101 1,069 1,096 278,800
2021/12/20 1,093 1,099 1,055 1,060 294,300
2021/12/17 1,082 1,097 1,075 1,088 252,500
2021/12/16 1,065 1,087 1,061 1,086 262,700
2021/12/15 1,057 1,060 1,033 1,038 156,800
2021/12/14 1,047 1,066 1,042 1,047 238,000
2021/12/13 1,058 1,072 1,046 1,051 235,100
2021/12/10 1,039 1,056 1,036 1,047 148,300
2021/12/09 1,059 1,059 1,034 1,035 123,100
2021/12/08 1,049 1,054 1,033 1,050 261,600
2021/12/07 1,045 1,061 1,037 1,060 204,500
2021/12/06 1,020 1,032 1,004 1,027 219,600
2021/12/03 1,000 1,015 985 1,010 191,900
2021/12/02 1,004 1,021 999 999 235,800
2021/12/01 1,006 1,011 980 1,000 240,000
2021/11/30 1,004 1,016 984 986 257,100
2021/11/29 999 1,007 982 989 228,000
2021/11/26 1,002 1,015 1,001 1,014 149,600
2021/11/25 1,049 1,054 1,022 1,024 228,300
2021/11/24 1,065 1,069 1,033 1,037 327,500
2021/11/22 1,110 1,114 1,087 1,095 183,600
2021/11/19 1,165 1,165 1,122 1,126 246,700
2021/11/18 1,168 1,169 1,125 1,138 320,000
2021/11/17 1,187 1,194 1,169 1,181 430,600
2021/11/16 1,138 1,163 1,132 1,157 481,000
2021/11/15 1,165 1,167 1,133 1,134 368,600
2021/11/12 1,084 1,122 1,084 1,112 414,200
2021/11/11 1,055 1,073 1,042 1,063 483,700
2021/11/10 1,012 1,044 1,008 1,025 646,200
2021/11/09 1,017 1,018 988 998 541,800
2021/11/08 1,026 1,066 958 991 1,622,000
2021/11/05 1,256 1,261 1,232 1,234 203,300
2021/11/04 1,227 1,271 1,227 1,267 358,100
2021/11/02 1,248 1,248 1,216 1,218 176,900
2021/11/01 1,286 1,286 1,237 1,255 281,000
2021/10/29 1,275 1,289 1,265 1,281 196,000
2021/10/28 1,260 1,280 1,255 1,278 233,900
2021/10/27 1,249 1,261 1,247 1,258 144,000
2021/10/26 1,258 1,279 1,247 1,252 166,700
2021/10/25 1,235 1,254 1,233 1,252 82,400
2021/10/22 1,232 1,257 1,232 1,251 137,900
2021/10/21 1,219 1,237 1,210 1,231 115,500
2021/10/20 1,255 1,267 1,219 1,219 196,700
2021/10/19 1,248 1,253 1,240 1,253 115,300
2021/10/18 1,258 1,260 1,245 1,255 79,900
2021/10/15 1,232 1,260 1,219 1,258 147,900
2021/10/14 1,257 1,264 1,223 1,226 125,000
2021/10/13 1,256 1,266 1,240 1,241 143,400
2021/10/12 1,269 1,275 1,253 1,270 148,700
2021/10/11 1,250 1,260 1,236 1,260 105,700
2021/10/08 1,230 1,249 1,230 1,244 169,300
2021/10/07 1,195 1,225 1,195 1,213 184,800
2021/10/06 1,194 1,219 1,167 1,189 180,300
2021/10/05 1,163 1,193 1,153 1,178 196,600
2021/10/04 1,199 1,207 1,174 1,178 229,000
2021/10/01 1,200 1,202 1,172 1,179 173,500
2021/09/30 1,235 1,237 1,197 1,203 149,800
2021/09/29 1,235 1,237 1,214 1,224 157,900
2021/09/28 1,250 1,265 1,235 1,245 151,500
2021/09/27 1,280 1,292 1,245 1,249 214,800
2021/09/24 1,290 1,294 1,272 1,278 194,400
2021/09/22 1,301 1,307 1,264 1,265 244,400
2021/09/21 1,299 1,310 1,291 1,302 139,200
2021/09/17 1,323 1,337 1,315 1,322 172,900
2021/09/16 1,330 1,330 1,306 1,327 134,200
2021/09/15 1,337 1,345 1,322 1,329 128,800
2021/09/14 1,329 1,343 1,324 1,341 124,000
2021/09/13 1,322 1,333 1,315 1,330 107,000
2021/09/10 1,299 1,322 1,297 1,322 140,300
2021/09/09 1,290 1,325 1,290 1,307 252,000
2021/09/08 1,296 1,302 1,281 1,289 137,200
2021/09/07 1,300 1,315 1,290 1,305 276,100
2021/09/06 1,300 1,301 1,282 1,300 157,300
2021/09/03 1,292 1,300 1,283 1,288 215,800
2021/09/02 1,275 1,293 1,273 1,289 284,800
2021/09/01 1,228 1,272 1,225 1,262 290,200
2021/08/31 1,213 1,234 1,211 1,227 191,100
2021/08/30 1,205 1,212 1,194 1,212 150,500
2021/08/27 1,185 1,192 1,172 1,188 85,500
2021/08/26 1,185 1,197 1,179 1,189 126,100
2021/08/25 1,203 1,208 1,182 1,184 153,000
2021/08/24 1,179 1,200 1,174 1,198 185,800
2021/08/23 1,173 1,182 1,168 1,173 210,800
2021/08/20 1,151 1,157 1,142 1,150 210,400
2021/08/19 1,162 1,169 1,148 1,152 190,400
2021/08/18 1,140 1,177 1,139 1,165 219,700
2021/08/17 1,169 1,171 1,140 1,144 166,300
2021/08/16 1,163 1,172 1,136 1,137 227,000
2021/08/13 1,170 1,179 1,160 1,167 221,600
2021/08/12 1,154 1,170 1,150 1,167 237,300
2021/08/11 1,158 1,164 1,122 1,144 474,600
2021/08/10 1,215 1,235 1,161 1,167 413,000
2021/08/06 1,190 1,252 1,183 1,231 698,900
2021/08/05 1,234 1,236 1,214 1,220 565,700
2021/08/04 1,252 1,265 1,239 1,248 372,900
2021/08/03 1,279 1,305 1,219 1,256 597,200
2021/08/02 1,237 1,287 1,235 1,286 273,100
2021/07/30 1,254 1,255 1,228 1,236 220,100
2021/07/29 1,262 1,265 1,243 1,265 239,800
2021/07/28 1,275 1,291 1,256 1,262 413,800
2021/07/27 1,322 1,322 1,285 1,290 397,600
2021/07/26 1,321 1,332 1,307 1,322 318,100
2021/07/21 1,338 1,343 1,300 1,310 387,300
2021/07/20 1,335 1,348 1,325 1,335 263,300
2021/07/19 1,349 1,351 1,321 1,345 204,800
2021/07/16 1,350 1,367 1,337 1,362 265,000
2021/07/15 1,380 1,381 1,345 1,355 416,100
2021/07/14 1,346 1,379 1,336 1,375 438,500
2021/07/13 1,339 1,349 1,331 1,346 304,700
2021/07/12 1,314 1,347 1,307 1,343 310,700
2021/07/09 1,292 1,306 1,271 1,299 325,600
2021/07/08 1,326 1,336 1,310 1,316 423,100
2021/07/07 1,321 1,326 1,314 1,326 355,600
2021/07/06 1,305 1,320 1,303 1,320 292,000
2021/07/05 1,275 1,318 1,274 1,307 443,800
2021/07/02 1,261 1,284 1,261 1,274 489,200
2021/07/01 1,238 1,275 1,225 1,263 665,800
2021/06/30 1,223 1,245 1,219 1,239 527,200
2021/06/29 1,200 1,211 1,189 1,203 235,700
2021/06/28 1,200 1,226 1,186 1,195 414,400
2021/06/25 1,172 1,206 1,170 1,204 495,300
2021/06/24 1,168 1,168 1,143 1,162 269,300
2021/06/23 1,182 1,183 1,153 1,160 413,000
2021/06/22 1,160 1,188 1,151 1,180 557,300
2021/06/21 1,130 1,151 1,117 1,146 769,400
2021/06/18 1,127 1,134 1,112 1,133 466,800
2021/06/17 1,131 1,131 1,115 1,127 327,400
2021/06/16 1,117 1,124 1,096 1,124 425,600
2021/06/15 1,105 1,120 1,104 1,118 335,800
2021/06/14 1,091 1,094 1,068 1,093 262,500
2021/06/11 1,083 1,098 1,080 1,089 248,200
2021/06/10 1,082 1,084 1,061 1,080 195,500
2021/06/09 1,099 1,099 1,078 1,078 161,900
2021/06/08 1,098 1,108 1,088 1,089 342,700
2021/06/07 1,100 1,105 1,087 1,092 365,000
2021/06/04 1,108 1,116 1,080 1,091 663,000
2021/06/03 1,148 1,148 1,114 1,121 511,100
2021/06/02 1,154 1,156 1,136 1,151 447,300
2021/06/01 1,120 1,134 1,109 1,132 469,400
2021/05/31 1,111 1,116 1,101 1,107 185,500
2021/05/28 1,110 1,120 1,095 1,100 432,900
2021/05/27 1,090 1,115 1,082 1,094 692,400
2021/05/26 1,076 1,093 1,070 1,090 755,300
2021/05/25 1,050 1,067 1,045 1,060 484,900
2021/05/24 1,009 1,045 1,004 1,044 483,500
2021/05/21 995 1,006 994 1,004 297,100
2021/05/20 970 984 970 983 303,700
2021/05/19 950 969 935 964 306,800
2021/05/18 967 983 955 955 316,000
2021/05/17 981 990 958 961 553,500
2021/05/14 1,017 1,020 999 1,003 350,100
2021/05/13 1,017 1,033 1,003 1,016 366,300
2021/05/12 1,033 1,042 1,021 1,035 386,400
2021/05/11 1,026 1,036 1,020 1,028 252,900
2021/05/10 1,010 1,028 1,010 1,026 181,900
2021/05/07 1,015 1,031 1,007 1,008 288,900
2021/05/06 996 1,011 994 1,009 373,200
2021/04/30 972 997 972 994 258,700
2021/04/28 986 998 982 983 156,100
2021/04/27 1,005 1,007 989 990 137,700
2021/04/26 1,009 1,011 1,004 1,005 94,300
2021/04/23 1,007 1,010 1,000 1,002 96,900
2021/04/22 1,010 1,022 1,007 1,012 236,400
2021/04/21 1,003 1,006 993 995 232,900
2021/04/20 993 1,010 981 1,005 281,800
2021/04/19 988 997 986 993 169,200
2021/04/16 989 993 983 985 133,300
2021/04/15 975 987 974 983 117,000
2021/04/14 974 979 969 971 136,900
2021/04/13 981 985 967 967 219,700
2021/04/12 990 996 982 983 126,300
2021/04/09 993 999 985 990 146,900
2021/04/08 985 996 979 986 173,600
2021/04/07 976 984 975 981 130,700
2021/04/06 999 1,010 976 976 302,300
2021/04/05 980 996 976 991 268,300
2021/04/02 971 977 967 967 148,900
2021/04/01 970 978 964 973 234,600
2021/03/31 976 982 959 963 493,500
2021/03/30 981 997 980 985 534,800
2021/03/29 1,010 1,018 1,005 1,013 792,200
2021/03/26 996 1,010 987 1,007 558,500
2021/03/25 1,000 1,004 987 996 531,600
2021/03/24 1,015 1,024 1,008 1,009 362,100
2021/03/23 1,022 1,031 1,016 1,016 376,400
2021/03/22 1,016 1,022 1,006 1,017 327,800
2021/03/19 1,000 1,020 993 1,020 616,600
2021/03/18 1,002 1,011 1,000 1,006 481,900
2021/03/17 984 997 981 987 315,900
2021/03/16 959 985 957 984 440,600
2021/03/15 965 975 961 968 414,300
2021/03/12 950 959 944 959 560,800
2021/03/11 925 947 925 945 385,300
2021/03/10 939 939 924 925 404,500
2021/03/09 919 926 915 925 397,300
2021/03/08 919 923 910 920 393,000
2021/03/05 892 909 888 909 406,100
2021/03/04 910 918 900 905 367,900
2021/03/03 924 925 916 919 313,200
2021/03/02 936 942 920 922 486,100
2021/03/01 912 923 909 923 237,400
2021/02/26 912 919 902 907 484,800
2021/02/25 926 934 921 932 395,900
2021/02/24 933 942 918 918 501,500
2021/02/22 939 942 924 937 472,500
2021/02/19 936 945 932 943 317,800
2021/02/18 975 982 941 941 565,900
2021/02/17 979 987 971 977 365,800
2021/02/16 998 1,001 989 991 222,800
2021/02/15 1,009 1,009 989 992 213,900
2021/02/12 1,013 1,014 995 1,000 338,500
2021/02/10 1,020 1,020 998 998 375,700
2021/02/09 984 1,018 978 1,013 612,800
2021/02/08 980 993 959 973 1,016,900
2021/02/05 1,012 1,019 1,003 1,009 686,200
2021/02/04 1,020 1,026 1,004 1,011 380,500
2021/02/03 1,033 1,044 1,017 1,017 354,700
2021/02/02 1,001 1,023 998 1,020 359,000
2021/02/01 998 1,008 988 1,002 396,700
2021/01/29 1,013 1,029 1,000 1,003 369,800
2021/01/28 1,000 1,022 987 1,022 438,400
2021/01/27 1,017 1,028 1,004 1,006 403,800
2021/01/26 1,020 1,031 1,005 1,009 274,400
2021/01/25 1,021 1,026 1,015 1,020 283,300
2021/01/22 1,043 1,049 1,021 1,023 255,400
2021/01/21 1,053 1,064 1,041 1,042 251,000
2021/01/20 1,054 1,069 1,044 1,046 255,900
2021/01/19 1,040 1,059 1,040 1,050 220,900
2021/01/18 1,055 1,055 1,033 1,037 432,600
2021/01/15 1,088 1,108 1,066 1,067 486,700
2021/01/14 1,105 1,120 1,092 1,101 607,600
2021/01/13 1,098 1,113 1,098 1,111 386,300
2021/01/12 1,100 1,115 1,084 1,098 527,200
2021/01/08 1,100 1,125 1,097 1,116 425,100
2021/01/07 1,109 1,114 1,093 1,097 511,800
2021/01/06 1,100 1,129 1,094 1,119 364,400
2021/01/05 1,079 1,103 1,071 1,099 298,200
2021/01/04 1,105 1,106 1,086 1,093 350,700

このページの先頭へ