1,703円
エムビーエスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/08/13 | 1,462.0 | 1,469.0 | 1,423.0 | 1,456.0 | 1,456.0 | 20,400 |
| 2018/08/10 | 1,451.0 | 1,469.0 | 1,424.0 | 1,433.0 | 1,433.0 | 16,700 |
| 2018/08/09 | 1,469.0 | 1,469.0 | 1,431.0 | 1,448.0 | 1,448.0 | 12,500 |
| 2018/08/08 | 1,410.0 | 1,470.0 | 1,410.0 | 1,453.0 | 1,453.0 | 33,500 |
| 2018/08/07 | 1,404.0 | 1,430.0 | 1,395.0 | 1,410.0 | 1,410.0 | 46,300 |
| 2018/08/06 | 1,432.0 | 1,440.0 | 1,407.0 | 1,422.0 | 1,422.0 | 29,500 |
| 2018/08/03 | 1,470.0 | 1,478.0 | 1,440.0 | 1,440.0 | 1,440.0 | 24,000 |
| 2018/08/02 | 1,461.0 | 1,481.0 | 1,431.0 | 1,460.0 | 1,460.0 | 42,600 |
| 2018/08/01 | 1,500.0 | 1,515.0 | 1,461.0 | 1,471.0 | 1,471.0 | 39,400 |
| 2018/07/31 | 1,521.0 | 1,560.0 | 1,500.0 | 1,505.0 | 1,505.0 | 43,100 |
| 2018/07/30 | 1,515.0 | 1,543.0 | 1,491.0 | 1,520.0 | 1,520.0 | 38,200 |
| 2018/07/27 | 1,546.0 | 1,546.0 | 1,500.0 | 1,521.0 | 1,521.0 | 43,200 |
| 2018/07/26 | 1,564.0 | 1,571.0 | 1,531.0 | 1,545.0 | 1,545.0 | 36,400 |
| 2018/07/25 | 1,575.0 | 1,614.0 | 1,540.0 | 1,552.0 | 1,552.0 | 85,300 |
| 2018/07/24 | 1,476.0 | 1,592.0 | 1,466.0 | 1,536.0 | 1,536.0 | 103,900 |
| 2018/07/23 | 1,454.0 | 1,477.0 | 1,448.0 | 1,448.0 | 1,448.0 | 38,400 |
| 2018/07/20 | 1,485.0 | 1,516.0 | 1,460.0 | 1,483.0 | 1,483.0 | 69,500 |
| 2018/07/19 | 1,540.0 | 1,590.0 | 1,518.0 | 1,518.0 | 1,518.0 | 79,500 |
| 2018/07/18 | 1,483.0 | 1,597.0 | 1,469.0 | 1,580.0 | 1,580.0 | 117,500 |
| 2018/07/17 | 1,720.0 | 1,727.0 | 1,533.0 | 1,563.0 | 1,563.0 | 172,400 |
おすすめ条件でスクリーニングされた銘柄を見る
エムビーエスの取引履歴を振り返りませんか？
エムビーエスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
