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) |
|---|---|---|---|---|---|---|
| 2021/04/09 | 1,404.0 | 1,419.0 | 1,402.0 | 1,410.0 | 1,410.0 | 5,200 |
| 2021/04/08 | 1,415.0 | 1,418.0 | 1,405.0 | 1,408.0 | 1,408.0 | 5,900 |
| 2021/04/07 | 1,419.0 | 1,428.0 | 1,390.0 | 1,405.0 | 1,405.0 | 24,700 |
| 2021/04/06 | 1,438.0 | 1,445.0 | 1,424.0 | 1,424.0 | 1,424.0 | 16,700 |
| 2021/04/05 | 1,433.0 | 1,465.0 | 1,428.0 | 1,440.0 | 1,440.0 | 15,100 |
| 2021/04/02 | 1,445.0 | 1,466.0 | 1,428.0 | 1,428.0 | 1,428.0 | 14,400 |
| 2021/04/01 | 1,440.0 | 1,467.0 | 1,440.0 | 1,453.0 | 1,453.0 | 13,300 |
| 2021/03/31 | 1,426.0 | 1,460.0 | 1,426.0 | 1,460.0 | 1,460.0 | 5,500 |
| 2021/03/30 | 1,435.0 | 1,443.0 | 1,430.0 | 1,435.0 | 1,435.0 | 4,800 |
| 2021/03/29 | 1,471.0 | 1,500.0 | 1,433.0 | 1,433.0 | 1,433.0 | 9,300 |
| 2021/03/26 | 1,480.0 | 1,481.0 | 1,461.0 | 1,471.0 | 1,471.0 | 7,500 |
| 2021/03/25 | 1,462.0 | 1,480.0 | 1,462.0 | 1,474.0 | 1,474.0 | 2,400 |
| 2021/03/24 | 1,495.0 | 1,501.0 | 1,471.0 | 1,471.0 | 1,471.0 | 6,900 |
| 2021/03/23 | 1,553.0 | 1,563.0 | 1,505.0 | 1,505.0 | 1,505.0 | 8,100 |
| 2021/03/22 | 1,560.0 | 1,579.0 | 1,520.0 | 1,553.0 | 1,553.0 | 12,000 |
| 2021/03/19 | 1,536.0 | 1,572.0 | 1,533.0 | 1,554.0 | 1,554.0 | 7,200 |
| 2021/03/18 | 1,530.0 | 1,551.0 | 1,526.0 | 1,546.0 | 1,546.0 | 4,000 |
| 2021/03/17 | 1,520.0 | 1,549.0 | 1,497.0 | 1,536.0 | 1,536.0 | 11,800 |
| 2021/03/16 | 1,483.0 | 1,520.0 | 1,480.0 | 1,506.0 | 1,506.0 | 5,200 |
| 2021/03/15 | 1,501.0 | 1,528.0 | 1,500.0 | 1,500.0 | 1,500.0 | 3,500 |
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。
