507円
まぐまぐ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) |
|---|---|---|---|---|---|---|
| 2021/05/13 | 1,272.0 | 1,278.0 | 1,266.0 | 1,272.0 | 1,272.0 | 5,800 |
| 2021/05/12 | 1,310.0 | 1,319.0 | 1,268.0 | 1,272.0 | 1,272.0 | 16,400 |
| 2021/05/11 | 1,308.0 | 1,334.0 | 1,307.0 | 1,313.0 | 1,313.0 | 4,000 |
| 2021/05/10 | 1,305.0 | 1,328.0 | 1,305.0 | 1,315.0 | 1,315.0 | 7,400 |
| 2021/05/07 | 1,314.0 | 1,330.0 | 1,301.0 | 1,316.0 | 1,316.0 | 14,800 |
| 2021/05/06 | 1,350.0 | 1,365.0 | 1,336.0 | 1,359.0 | 1,359.0 | 8,200 |
| 2021/04/30 | 1,389.0 | 1,389.0 | 1,355.0 | 1,359.0 | 1,359.0 | 7,000 |
| 2021/04/28 | 1,380.0 | 1,394.0 | 1,371.0 | 1,390.0 | 1,390.0 | 5,600 |
| 2021/04/27 | 1,360.0 | 1,372.0 | 1,353.0 | 1,372.0 | 1,372.0 | 1,700 |
| 2021/04/26 | 1,370.0 | 1,376.0 | 1,346.0 | 1,360.0 | 1,360.0 | 3,200 |
| 2021/04/23 | 1,348.0 | 1,374.0 | 1,346.0 | 1,369.0 | 1,369.0 | 4,000 |
| 2021/04/22 | 1,353.0 | 1,391.0 | 1,353.0 | 1,362.0 | 1,362.0 | 6,100 |
| 2021/04/21 | 1,337.0 | 1,377.0 | 1,337.0 | 1,353.0 | 1,353.0 | 10,700 |
| 2021/04/20 | 1,363.0 | 1,363.0 | 1,336.0 | 1,355.0 | 1,355.0 | 4,400 |
| 2021/04/19 | 1,340.0 | 1,373.0 | 1,335.0 | 1,348.0 | 1,348.0 | 10,600 |
| 2021/04/16 | 1,336.0 | 1,365.0 | 1,331.0 | 1,355.0 | 1,355.0 | 8,300 |
| 2021/04/15 | 1,339.0 | 1,366.0 | 1,320.0 | 1,340.0 | 1,340.0 | 21,100 |
| 2021/04/14 | 1,390.0 | 1,410.0 | 1,351.0 | 1,361.0 | 1,361.0 | 15,300 |
| 2021/04/13 | 1,390.0 | 1,401.0 | 1,390.0 | 1,392.0 | 1,392.0 | 5,100 |
| 2021/04/12 | 1,401.0 | 1,407.0 | 1,392.0 | 1,392.0 | 1,392.0 | 10,400 |
おすすめ条件でスクリーニングされた銘柄を見る
まぐまぐの取引履歴を振り返りませんか？
まぐまぐ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。
