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
2022/12/30 959 960 945 946 98,100
2022/12/29 922 945 922 945 72,900
2022/12/28 930 930 915 927 121,000
2022/12/27 963 963 937 942 76,400
2022/12/26 938 983 935 948 155,000
2022/12/23 911 928 905 924 85,100
2022/12/22 927 934 914 916 125,600
2022/12/21 930 940 924 930 110,900
2022/12/20 944 945 916 929 160,600
2022/12/19 950 950 940 949 73,800
2022/12/16 945 962 940 962 157,700
2022/12/15 973 973 949 953 120,200
2022/12/14 965 977 965 973 62,200
2022/12/13 961 969 959 969 74,300
2022/12/12 968 968 948 953 140,200
2022/12/09 964 981 963 974 119,400
2022/12/08 974 974 961 965 126,000
2022/12/07 983 993 968 974 175,000
2022/12/06 972 983 970 983 173,200
2022/12/05 963 972 959 961 95,500
2022/12/02 970 976 959 963 122,400
2022/12/01 961 970 961 964 77,800
2022/11/30 971 974 955 959 194,800
2022/11/29 978 978 972 978 71,300
2022/11/28 1,004 1,004 987 987 95,600
2022/11/25 1,005 1,007 992 1,002 136,600
2022/11/24 1,005 1,017 1,004 1,005 99,900
2022/11/22 993 1,013 989 1,003 170,800
2022/11/21 1,009 1,021 993 997 288,300
2022/11/18 1,016 1,026 1,009 1,015 89,400
2022/11/17 1,030 1,030 1,004 1,005 99,300
2022/11/16 1,043 1,043 1,026 1,034 120,000
2022/11/15 1,025 1,052 1,019 1,044 161,600
2022/11/14 1,035 1,038 1,018 1,022 149,700
2022/11/11 1,050 1,050 1,016 1,028 312,300
2022/11/10 1,024 1,052 1,022 1,022 209,800
2022/11/09 1,037 1,060 1,036 1,039 316,800
2022/11/08 991 1,049 975 1,026 498,100
2022/11/07 919 1,022 912 982 890,700
2022/11/04 904 907 896 907 147,900
2022/11/02 913 921 905 914 238,000
2022/11/01 940 940 915 920 148,400
2022/10/31 920 940 917 940 157,000
2022/10/28 909 925 901 916 228,300
2022/10/27 911 917 903 903 182,600
2022/10/26 908 929 907 918 180,500
2022/10/25 872 908 870 908 190,500
2022/10/24 892 897 879 880 235,900
2022/10/21 915 917 888 888 291,800
2022/10/20 908 928 901 922 220,900
2022/10/19 918 920 906 914 113,100
2022/10/18 924 937 912 919 103,200
2022/10/17 897 924 892 924 251,100
2022/10/14 894 929 888 906 373,000
2022/10/13 899 928 890 892 622,200
2022/10/12 949 956 906 911 423,700
2022/10/11 974 978 959 959 88,200
2022/10/07 977 993 971 991 86,300
2022/10/06 1,006 1,007 988 988 75,500
2022/10/05 1,022 1,022 1,001 1,006 121,500
2022/10/04 999 1,014 999 1,006 230,200
2022/10/03 976 998 973 992 139,000
2022/09/30 990 1,000 976 993 181,700
2022/09/29 969 992 968 985 95,600
2022/09/28 972 978 956 972 184,500
2022/09/27 967 984 959 967 167,700
2022/09/26 976 978 960 965 105,900
2022/09/22 955 996 952 991 204,200
2022/09/21 957 977 955 960 72,100
2022/09/20 953 969 952 969 93,200
2022/09/16 964 964 942 947 97,000
2022/09/15 957 975 957 970 81,700
2022/09/14 973 980 956 956 196,900
2022/09/13 994 1,003 987 1,003 109,200
2022/09/12 992 993 983 989 78,100
2022/09/09 972 991 972 983 110,500
2022/09/08 972 979 966 978 94,200
2022/09/07 975 995 973 977 156,800
2022/09/06 983 986 970 978 109,200
2022/09/05 969 987 961 983 120,900
2022/09/02 952 974 952 964 145,600
2022/09/01 969 975 952 952 88,000
2022/08/31 975 979 967 971 87,000
2022/08/30 964 990 961 983 144,600
2022/08/29 941 966 935 966 158,800
2022/08/26 966 970 952 954 119,600
2022/08/25 980 985 961 963 125,100
2022/08/24 974 989 967 978 109,400
2022/08/23 971 979 966 971 138,800
2022/08/22 990 995 972 973 189,000
2022/08/19 984 1,021 983 996 427,100
2022/08/18 970 981 965 976 171,200
2022/08/17 974 980 970 977 77,700
2022/08/16 973 984 972 978 82,800
2022/08/15 971 990 971 980 148,100
2022/08/12 983 995 966 970 175,400
2022/08/10 977 985 974 980 180,100
2022/08/09 958 983 952 974 270,600
2022/08/08 956 981 948 960 234,100
2022/08/05 940 963 940 960 159,400
2022/08/04 941 947 929 944 186,400
2022/08/03 943 943 922 933 106,200
2022/08/02 940 950 929 937 132,000
2022/08/01 940 944 923 942 179,700
2022/07/29 950 954 938 942 152,600
2022/07/28 978 981 930 953 277,300
2022/07/27 968 974 964 972 86,500
2022/07/26 958 968 955 968 107,500
2022/07/25 949 962 945 958 169,100
2022/07/22 935 947 927 947 87,600
2022/07/21 946 954 941 943 114,900
2022/07/20 930 947 924 946 148,600
2022/07/19 916 931 913 929 151,900
2022/07/15 900 916 890 916 160,000
2022/07/14 865 903 865 902 175,900
2022/07/13 876 879 862 864 134,600
2022/07/12 900 903 881 881 105,200
2022/07/11 910 913 890 900 236,900
2022/07/08 919 921 905 907 123,400
2022/07/07 910 924 909 921 198,200
2022/07/06 899 908 893 908 131,100
2022/07/05 890 907 888 904 163,500
2022/07/04 870 889 870 887 89,400
2022/07/01 884 887 864 870 158,300
2022/06/30 890 893 875 878 106,900
2022/06/29 879 893 872 890 85,100
2022/06/28 889 894 879 894 103,800
2022/06/27 893 894 881 889 96,800
2022/06/24 871 878 864 878 83,500
2022/06/23 860 874 858 869 69,600
2022/06/22 872 874 855 859 73,200
2022/06/21 864 875 864 872 67,400
2022/06/20 864 874 853 862 125,900
2022/06/17 868 882 858 864 161,900
2022/06/16 874 895 871 882 146,600
2022/06/15 880 883 872 876 108,600
2022/06/14 890 899 884 888 108,900
2022/06/13 881 894 881 891 158,600
2022/06/10 894 900 887 896 254,100
2022/06/09 897 897 880 882 154,300
2022/06/08 907 912 898 898 139,600
2022/06/07 903 917 893 898 154,100
2022/06/06 888 911 883 908 225,900
2022/06/03 902 919 896 898 259,500
2022/06/02 888 910 888 902 189,300
2022/06/01 877 892 874 888 254,700
2022/05/31 865 878 861 870 266,000
2022/05/30 848 862 846 860 254,300
2022/05/27 823 834 817 834 185,800
2022/05/26 808 819 807 812 155,900
2022/05/25 808 810 798 798 160,000
2022/05/24 818 818 803 807 166,300
2022/05/23 811 825 811 817 174,200
2022/05/20 799 808 790 805 197,100
2022/05/19 800 810 790 802 240,800
2022/05/18 826 826 806 808 160,000
2022/05/17 816 834 809 819 252,100
2022/05/16 820 820 769 801 733,200
2022/05/13 838 860 828 846 230,300
2022/05/12 827 850 825 838 333,600
2022/05/11 870 870 832 842 284,200
2022/05/10 868 868 842 862 211,100
2022/05/09 876 885 871 874 278,600
2022/05/06 843 871 839 869 354,200
2022/05/02 845 862 839 851 324,000
2022/04/28 823 851 816 851 420,600
2022/04/27 775 825 775 825 779,700
2022/04/26 769 777 762 765 261,500
2022/04/25 750 764 745 757 689,700
2022/04/22 806 809 792 799 325,900
2022/04/21 810 821 806 821 196,800
2022/04/20 823 827 810 810 168,800
2022/04/19 819 828 818 822 208,400
2022/04/18 827 828 800 814 376,600
2022/04/15 845 850 835 835 165,800
2022/04/14 861 862 844 858 211,300
2022/04/13 850 861 848 860 216,200
2022/04/12 843 860 840 857 216,600
2022/04/11 863 867 847 849 252,600
2022/04/08 885 897 868 870 314,300
2022/04/07 902 906 884 885 225,200
2022/04/06 935 938 919 919 114,600
2022/04/05 941 947 934 942 118,300
2022/04/04 918 929 914 928 96,500
2022/04/01 921 931 919 924 183,800
2022/03/31 934 944 928 931 220,100
2022/03/30 953 953 916 928 467,800
2022/03/29 966 977 954 977 446,400
2022/03/28 968 968 948 957 385,400
2022/03/25 970 970 952 964 300,600
2022/03/24 953 953 941 952 191,100
2022/03/23 960 969 951 956 216,900
2022/03/22 951 958 941 945 281,100
2022/03/18 933 945 929 945 214,800
2022/03/17 925 931 905 931 307,600
2022/03/16 928 928 908 909 190,900
2022/03/15 908 924 906 914 263,200
2022/03/14 899 911 889 908 229,100
2022/03/11 905 910 893 904 154,100
2022/03/10 927 937 919 930 140,400
2022/03/09 911 911 887 898 208,400
2022/03/08 910 918 897 902 267,100
2022/03/07 950 954 918 919 297,500
2022/03/04 978 982 952 953 237,500
2022/03/03 1,003 1,006 974 976 230,200
2022/03/02 1,020 1,020 996 999 167,500
2022/03/01 1,011 1,031 1,002 1,030 207,700
2022/02/28 987 1,008 978 1,005 189,200
2022/02/25 983 989 972 982 105,700
2022/02/24 969 992 963 981 287,800
2022/02/22 980 999 978 980 172,100
2022/02/21 990 1,002 984 995 139,200
2022/02/18 993 1,012 985 1,005 201,000
2022/02/17 1,014 1,021 982 1,000 190,700
2022/02/16 1,017 1,022 1,006 1,018 163,800
2022/02/15 998 1,013 987 1,006 134,800
2022/02/14 980 993 971 983 177,900
2022/02/10 1,000 1,009 992 998 226,900
2022/02/09 953 990 951 990 195,800
2022/02/08 975 991 949 952 168,900
2022/02/07 952 976 930 973 497,900
2022/02/04 962 971 957 967 346,300
2022/02/03 997 1,000 965 969 207,800
2022/02/02 998 1,005 981 982 320,000
2022/02/01 983 1,006 981 985 183,600
2022/01/31 959 988 954 980 314,400
2022/01/28 949 955 936 947 162,500
2022/01/27 984 997 940 942 322,700
2022/01/26 984 1,000 981 989 269,700
2022/01/25 998 1,009 972 973 339,800
2022/01/24 998 1,017 992 1,010 200,300
2022/01/21 999 1,011 990 1,008 260,200
2022/01/20 996 1,001 972 993 376,400
2022/01/19 1,014 1,024 996 1,000 208,000
2022/01/18 1,017 1,036 1,011 1,015 190,500
2022/01/17 1,020 1,034 1,008 1,012 170,500
2022/01/14 1,023 1,023 993 1,013 319,700
2022/01/13 1,064 1,071 1,028 1,033 218,800
2022/01/12 1,060 1,067 1,050 1,064 125,200
2022/01/11 1,069 1,074 1,040 1,049 175,500
2022/01/07 1,080 1,093 1,064 1,068 118,400
2022/01/06 1,076 1,089 1,061 1,083 145,900
2022/01/05 1,077 1,086 1,074 1,084 92,100
2022/01/04 1,093 1,093 1,068 1,078 217,900

このページの先頭へ