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
2026/03/11 2,240 2,249 2,234 2,237 661,300
2026/03/10 2,252 2,259 2,226 2,233 773,800
2026/03/09 2,261 2,269 2,217 2,240 1,273,000
2026/03/06 2,266 2,281 2,254 2,276 441,700
2026/03/05 2,290 2,311 2,259 2,267 430,600
2026/03/04 2,290 2,302 2,254 2,280 1,007,000
2026/03/03 2,334 2,344 2,290 2,303 573,500
2026/03/02 2,292 2,332 2,287 2,319 984,500
2026/02/27 2,303 2,346 2,290 2,292 1,051,800
2026/02/26 2,349 2,362 2,342 2,348 695,900
2026/02/25 2,346 2,350 2,334 2,349 808,500
2026/02/24 2,351 2,357 2,336 2,345 1,054,900
2026/02/20 2,327 2,377 2,327 2,357 897,400
2026/02/19 2,300 2,366 2,299 2,350 1,561,800
2026/02/18 2,270 2,320 2,265 2,305 1,577,700
2026/02/17 2,270 2,275 2,255 2,274 1,085,900
2026/02/16 2,270 2,283 2,262 2,282 1,653,600
2026/02/13 2,258 2,272 2,245 2,266 1,551,200
2026/02/12 2,280 2,288 2,273 2,280 1,617,400
2026/02/10 2,270 2,299 2,269 2,280 3,176,500
2026/02/09 2,210 2,335 2,209 2,299 10,489,500
2026/02/06 1,938 1,938 1,938 1,938 72,300
2026/02/05 1,556 1,572 1,538 1,538 473,100
2026/02/04 1,585 1,597 1,567 1,589 212,300
2026/02/03 1,585 1,613 1,581 1,591 237,700
2026/02/02 1,576 1,594 1,569 1,577 327,500
2026/01/30 1,565 1,582 1,547 1,573 306,900
2026/01/29 1,585 1,585 1,563 1,574 236,600
2026/01/28 1,616 1,616 1,584 1,586 201,700
2026/01/27 1,609 1,627 1,601 1,623 148,200
2026/01/26 1,638 1,640 1,616 1,616 148,100
2026/01/23 1,640 1,667 1,634 1,654 156,100
2026/01/22 1,638 1,653 1,633 1,647 222,100
2026/01/21 1,583 1,622 1,580 1,615 234,200
2026/01/20 1,655 1,660 1,611 1,617 296,600
2026/01/19 1,677 1,700 1,658 1,671 326,700
2026/01/16 1,644 1,666 1,622 1,664 343,300
2026/01/15 1,625 1,648 1,619 1,647 241,300
2026/01/14 1,603 1,637 1,600 1,635 297,900
2026/01/13 1,600 1,611 1,573 1,600 268,300
2026/01/09 1,580 1,587 1,551 1,587 224,700
2026/01/08 1,575 1,586 1,565 1,584 341,900
2026/01/07 1,587 1,603 1,575 1,586 404,000
2026/01/06 1,600 1,600 1,565 1,600 502,500
2026/01/05 1,619 1,635 1,595 1,603 291,000

このページの先頭へ