1,338円
マクアケ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) |
|---|---|---|---|---|---|---|
| 2021/04/22 | 6,750.0 | 6,880.0 | 6,360.0 | 6,460.0 | 6,460.0 | 496,800 |
| 2021/04/21 | 6,610.0 | 6,990.0 | 6,550.0 | 6,820.0 | 6,820.0 | 1,065,600 |
| 2021/04/20 | 7,890.0 | 7,900.0 | 7,500.0 | 7,500.0 | 7,500.0 | 654,000 |
| 2021/04/19 | 7,760.0 | 7,910.0 | 7,530.0 | 7,660.0 | 7,660.0 | 505,000 |
| 2021/04/16 | 7,100.0 | 7,560.0 | 7,020.0 | 7,500.0 | 7,500.0 | 310,600 |
| 2021/04/15 | 7,270.0 | 7,270.0 | 7,100.0 | 7,120.0 | 7,120.0 | 140,700 |
| 2021/04/14 | 7,390.0 | 7,530.0 | 7,310.0 | 7,350.0 | 7,350.0 | 171,300 |
| 2021/04/13 | 7,150.0 | 7,390.0 | 7,150.0 | 7,330.0 | 7,330.0 | 100,300 |
| 2021/04/12 | 7,400.0 | 7,520.0 | 7,120.0 | 7,240.0 | 7,240.0 | 172,400 |
| 2021/04/09 | 7,200.0 | 7,370.0 | 7,180.0 | 7,370.0 | 7,370.0 | 108,900 |
| 2021/04/08 | 7,220.0 | 7,230.0 | 7,110.0 | 7,200.0 | 7,200.0 | 56,700 |
| 2021/04/07 | 7,250.0 | 7,280.0 | 7,150.0 | 7,240.0 | 7,240.0 | 72,300 |
| 2021/04/06 | 7,160.0 | 7,290.0 | 7,070.0 | 7,220.0 | 7,220.0 | 147,500 |
| 2021/04/05 | 7,320.0 | 7,320.0 | 7,100.0 | 7,100.0 | 7,100.0 | 131,500 |
| 2021/04/02 | 7,250.0 | 7,350.0 | 7,100.0 | 7,170.0 | 7,170.0 | 172,000 |
| 2021/04/01 | 7,110.0 | 7,180.0 | 6,970.0 | 7,100.0 | 7,100.0 | 149,100 |
| 2021/03/31 | 6,770.0 | 7,050.0 | 6,770.0 | 7,000.0 | 7,000.0 | 133,700 |
| 2021/03/30 | 6,880.0 | 7,000.0 | 6,720.0 | 6,800.0 | 6,800.0 | 87,200 |
| 2021/03/29 | 7,040.0 | 7,120.0 | 6,840.0 | 6,850.0 | 6,850.0 | 167,400 |
| 2021/03/26 | 6,700.0 | 6,940.0 | 6,700.0 | 6,930.0 | 6,930.0 | 170,500 |
おすすめ条件でスクリーニングされた銘柄を見る
マクアケの取引履歴を振り返りませんか？
マクアケ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。
