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
2023/12/29 1,093 1,100 1,086 1,097 104,100
2023/12/28 1,095 1,100 1,083 1,100 75,800
2023/12/27 1,089 1,096 1,086 1,096 60,200
2023/12/26 1,092 1,095 1,086 1,091 59,900
2023/12/25 1,106 1,110 1,094 1,094 61,200
2023/12/22 1,100 1,107 1,092 1,102 74,900
2023/12/21 1,105 1,111 1,092 1,103 64,000
2023/12/20 1,114 1,117 1,103 1,105 113,200
2023/12/19 1,103 1,113 1,097 1,110 142,300
2023/12/18 1,086 1,099 1,070 1,093 159,800
2023/12/15 1,092 1,103 1,079 1,085 106,300
2023/12/14 1,060 1,092 1,060 1,082 187,500
2023/12/13 1,053 1,064 1,048 1,058 56,900
2023/12/12 1,060 1,067 1,050 1,053 73,100
2023/12/11 1,037 1,061 1,034 1,059 112,200
2023/12/08 1,031 1,047 1,024 1,030 140,300
2023/12/07 1,052 1,058 1,038 1,044 86,300
2023/12/06 1,046 1,060 1,040 1,060 93,600
2023/12/05 1,061 1,061 1,047 1,048 108,300
2023/12/04 1,069 1,074 1,057 1,061 97,500
2023/12/01 1,062 1,076 1,062 1,073 155,900
2023/11/30 1,085 1,085 1,066 1,075 195,600
2023/11/29 1,065 1,083 1,062 1,080 85,900
2023/11/28 1,095 1,095 1,074 1,078 143,600
2023/11/27 1,111 1,113 1,090 1,090 77,500
2023/11/24 1,130 1,130 1,109 1,109 40,700
2023/11/22 1,110 1,139 1,107 1,135 89,000
2023/11/21 1,109 1,120 1,101 1,120 90,200
2023/11/20 1,125 1,132 1,110 1,110 54,400
2023/11/17 1,100 1,127 1,098 1,125 102,000
2023/11/16 1,100 1,105 1,090 1,097 78,500
2023/11/15 1,085 1,106 1,083 1,099 166,600
2023/11/14 1,102 1,106 1,079 1,085 90,300
2023/11/13 1,114 1,126 1,108 1,115 78,600
2023/11/10 1,118 1,125 1,104 1,110 73,000
2023/11/09 1,126 1,151 1,126 1,126 122,300
2023/11/08 1,109 1,150 1,106 1,122 237,300
2023/11/07 1,077 1,091 1,065 1,079 138,500
2023/11/06 1,077 1,089 1,052 1,074 217,000
2023/11/02 1,109 1,130 1,097 1,100 142,000
2023/11/01 1,096 1,096 1,072 1,081 181,100
2023/10/31 1,078 1,087 1,070 1,083 116,700
2023/10/30 1,092 1,097 1,079 1,087 151,600
2023/10/27 1,085 1,105 1,085 1,105 139,500
2023/10/26 1,104 1,114 1,091 1,098 81,100
2023/10/25 1,105 1,123 1,100 1,116 102,900
2023/10/24 1,086 1,100 1,083 1,094 138,900
2023/10/23 1,126 1,129 1,089 1,089 120,700
2023/10/20 1,139 1,146 1,136 1,138 91,300
2023/10/19 1,169 1,180 1,152 1,155 91,600
2023/10/18 1,147 1,182 1,147 1,180 180,700
2023/10/17 1,166 1,168 1,148 1,154 107,300
2023/10/16 1,130 1,154 1,128 1,150 101,500
2023/10/13 1,140 1,157 1,137 1,139 87,000
2023/10/12 1,141 1,155 1,133 1,153 76,500
2023/10/11 1,152 1,152 1,135 1,137 77,200
2023/10/10 1,139 1,158 1,137 1,157 147,500
2023/10/06 1,125 1,143 1,121 1,123 166,000
2023/10/05 1,121 1,133 1,110 1,125 227,900
2023/10/04 1,111 1,120 1,100 1,115 233,200
2023/10/03 1,133 1,137 1,114 1,121 264,400
2023/10/02 1,122 1,151 1,122 1,131 136,300
2023/09/29 1,124 1,130 1,117 1,122 137,800
2023/09/28 1,124 1,127 1,114 1,124 98,600
2023/09/27 1,119 1,124 1,110 1,121 116,400
2023/09/26 1,127 1,138 1,122 1,123 124,900
2023/09/25 1,143 1,143 1,131 1,132 95,700
2023/09/22 1,117 1,154 1,117 1,150 175,900
2023/09/21 1,128 1,146 1,120 1,141 159,700
2023/09/20 1,159 1,159 1,135 1,138 174,600
2023/09/19 1,148 1,158 1,142 1,157 101,000
2023/09/15 1,134 1,152 1,130 1,139 171,200
2023/09/14 1,116 1,129 1,112 1,118 116,800
2023/09/13 1,140 1,141 1,114 1,116 75,200
2023/09/12 1,136 1,145 1,132 1,143 82,400
2023/09/11 1,155 1,159 1,134 1,136 111,900
2023/09/08 1,158 1,166 1,155 1,161 86,600
2023/09/07 1,170 1,175 1,161 1,164 65,900
2023/09/06 1,167 1,172 1,166 1,171 52,200
2023/09/05 1,168 1,170 1,160 1,170 63,100
2023/09/04 1,171 1,175 1,158 1,166 88,100
2023/09/01 1,190 1,190 1,171 1,177 90,100
2023/08/31 1,187 1,193 1,183 1,190 176,700
2023/08/30 1,175 1,184 1,172 1,184 96,400
2023/08/29 1,172 1,172 1,162 1,169 34,500
2023/08/28 1,159 1,171 1,155 1,170 59,200
2023/08/25 1,155 1,160 1,147 1,155 42,100
2023/08/24 1,166 1,169 1,157 1,163 52,400
2023/08/23 1,153 1,163 1,150 1,160 49,800
2023/08/22 1,132 1,151 1,132 1,149 127,000
2023/08/21 1,133 1,136 1,119 1,119 62,600
2023/08/18 1,140 1,142 1,125 1,133 215,800
2023/08/17 1,139 1,139 1,119 1,124 78,000
2023/08/16 1,129 1,145 1,122 1,134 115,900
2023/08/15 1,120 1,132 1,118 1,131 182,700
2023/08/14 1,107 1,129 1,107 1,112 109,200
2023/08/10 1,101 1,119 1,094 1,106 143,700
2023/08/09 1,114 1,129 1,102 1,110 108,300
2023/08/08 1,175 1,179 1,114 1,120 347,500
2023/08/07 1,118 1,193 1,118 1,186 566,200
2023/08/04 1,106 1,108 1,090 1,096 153,600
2023/08/03 1,114 1,119 1,107 1,107 106,500
2023/08/02 1,124 1,125 1,115 1,123 93,700
2023/08/01 1,123 1,131 1,119 1,129 119,800
2023/07/31 1,125 1,128 1,117 1,128 175,100
2023/07/28 1,105 1,119 1,097 1,119 247,400
2023/07/27 1,080 1,095 1,068 1,095 157,000
2023/07/26 1,075 1,077 1,061 1,074 180,000
2023/07/25 1,060 1,066 1,059 1,065 94,000
2023/07/24 1,052 1,055 1,047 1,051 77,900
2023/07/21 1,032 1,048 1,029 1,043 60,700
2023/07/20 1,060 1,061 1,042 1,042 45,500
2023/07/19 1,066 1,076 1,058 1,064 97,200
2023/07/18 1,046 1,065 1,046 1,059 94,400
2023/07/14 1,040 1,045 1,037 1,042 62,600
2023/07/13 1,034 1,039 1,032 1,037 65,600
2023/07/12 1,035 1,039 1,029 1,030 95,800
2023/07/11 1,031 1,037 1,026 1,033 94,700
2023/07/10 1,020 1,036 1,015 1,033 126,600
2023/07/07 1,025 1,030 1,020 1,020 30,900
2023/07/06 1,016 1,032 1,016 1,030 78,900
2023/07/05 1,031 1,031 1,016 1,020 59,100
2023/07/04 1,040 1,045 1,028 1,031 100,100
2023/07/03 1,010 1,047 1,010 1,042 287,500
2023/06/30 990 1,001 987 1,001 154,400
2023/06/29 996 998 985 990 68,200
2023/06/28 984 998 982 998 131,600
2023/06/27 975 978 969 977 79,300
2023/06/26 969 980 963 975 116,100
2023/06/23 982 988 968 968 112,200
2023/06/22 976 981 973 977 89,200
2023/06/21 975 983 973 982 69,900
2023/06/20 980 984 973 979 67,400
2023/06/19 996 998 982 987 67,400
2023/06/16 994 996 986 996 102,500
2023/06/15 996 1,004 991 999 113,700
2023/06/14 994 997 989 996 102,900
2023/06/13 992 993 986 988 83,700
2023/06/12 977 994 977 989 108,600
2023/06/09 972 978 968 974 101,100
2023/06/08 982 986 964 966 141,100
2023/06/07 981 988 975 982 154,500
2023/06/06 971 982 969 981 173,700
2023/06/05 975 983 970 982 219,000
2023/06/02 955 966 948 963 123,300
2023/06/01 946 960 944 960 284,600
2023/05/31 953 958 939 944 185,300
2023/05/30 964 964 954 954 128,800
2023/05/29 965 968 954 958 133,300
2023/05/26 962 968 959 962 176,000
2023/05/25 960 969 958 959 179,600
2023/05/24 962 980 959 968 259,900
2023/05/23 968 977 963 965 197,200
2023/05/22 982 982 966 967 101,100
2023/05/19 973 988 967 983 194,500
2023/05/18 974 978 966 971 171,600
2023/05/17 969 976 960 967 163,100
2023/05/16 978 982 967 976 302,100
2023/05/15 954 963 950 956 172,600
2023/05/12 950 954 941 943 108,400
2023/05/11 965 968 957 957 73,200
2023/05/10 969 972 963 966 87,100
2023/05/09 953 972 948 969 171,100
2023/05/08 934 959 934 958 237,000
2023/05/02 935 941 932 941 67,700
2023/05/01 940 944 935 936 79,400
2023/04/28 930 945 929 940 119,200
2023/04/27 922 931 917 920 212,000
2023/04/26 931 931 923 927 109,600
2023/04/25 939 944 934 936 45,000
2023/04/24 940 946 933 939 46,600
2023/04/21 940 953 938 942 77,600
2023/04/20 936 949 934 945 68,500
2023/04/19 941 947 936 944 92,400
2023/04/18 944 950 942 947 56,100
2023/04/17 955 955 943 952 44,600
2023/04/14 957 959 951 953 42,100
2023/04/13 957 960 950 957 56,900
2023/04/12 948 964 947 961 126,400
2023/04/11 954 958 949 953 80,800
2023/04/10 947 960 946 948 113,200
2023/04/07 942 944 933 933 64,200
2023/04/06 931 942 931 936 58,900
2023/04/05 951 951 938 942 66,600
2023/04/04 954 957 942 953 66,700
2023/04/03 943 955 940 954 213,800
2023/03/31 930 942 930 931 204,400
2023/03/30 913 932 912 927 372,600
2023/03/29 938 957 932 955 664,900
2023/03/28 941 949 935 938 356,500
2023/03/27 943 952 941 947 298,900
2023/03/24 938 946 935 943 149,400
2023/03/23 933 945 926 945 308,400
2023/03/22 942 949 938 942 141,200
2023/03/20 941 950 930 930 136,500
2023/03/17 938 950 937 942 233,700
2023/03/16 938 940 928 938 258,000
2023/03/15 953 961 949 953 139,200
2023/03/14 957 957 940 950 194,400
2023/03/13 976 976 965 972 136,000
2023/03/10 980 990 976 986 95,700
2023/03/09 988 992 983 987 93,100
2023/03/08 983 990 981 986 78,200
2023/03/07 976 990 976 988 86,800
2023/03/06 985 985 974 978 79,500
2023/03/03 975 987 975 980 202,400
2023/03/02 962 968 959 966 85,800
2023/03/01 958 960 947 957 169,700
2023/02/28 965 973 956 960 199,400
2023/02/27 950 962 950 960 90,600
2023/02/24 951 958 948 956 133,000
2023/02/22 955 963 950 950 103,100
2023/02/21 968 974 963 964 65,100
2023/02/20 966 966 954 958 52,900
2023/02/17 972 972 957 958 153,600
2023/02/16 966 976 965 971 57,900
2023/02/15 968 968 956 958 36,700
2023/02/14 960 967 957 967 40,800
2023/02/13 955 965 955 957 69,800
2023/02/10 974 979 958 959 105,000
2023/02/09 963 976 963 972 54,900
2023/02/08 969 975 960 964 75,800
2023/02/07 943 972 941 957 196,100
2023/02/06 971 971 937 943 346,000
2023/02/03 1,000 1,001 984 996 175,400
2023/02/02 984 1,003 982 1,001 151,900
2023/02/01 1,004 1,004 984 984 115,100
2023/01/31 994 1,010 994 1,008 142,000
2023/01/30 980 984 979 984 106,100
2023/01/27 983 984 974 979 120,500
2023/01/26 984 992 978 985 86,100
2023/01/25 998 999 985 990 111,900
2023/01/24 999 1,018 996 1,001 185,100
2023/01/23 986 994 982 989 102,400
2023/01/20 968 981 962 981 94,800
2023/01/19 975 975 964 971 78,000
2023/01/18 959 975 957 973 95,400
2023/01/17 957 963 949 963 47,900
2023/01/16 944 961 938 954 90,500
2023/01/13 949 958 943 947 97,400
2023/01/12 933 949 929 949 72,500
2023/01/11 935 940 930 931 49,500
2023/01/10 943 943 927 938 65,300
2023/01/06 917 936 916 930 103,400
2023/01/05 925 927 917 923 51,600
2023/01/04 945 945 925 929 82,100

このページの先頭へ