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) |
|---|---|---|---|---|---|---|
| 2021/01/26 | 10,250.0 | 10,590.0 | 10,040.0 | 10,340.0 | 10,340.0 | 835,100 |
| 2021/01/25 | 9,950.0 | 10,550.0 | 9,890.0 | 10,490.0 | 10,490.0 | 1,079,100 |
| 2021/01/22 | 9,370.0 | 9,640.0 | 9,220.0 | 9,530.0 | 9,530.0 | 827,900 |
| 2021/01/21 | 8,710.0 | 9,680.0 | 8,550.0 | 9,490.0 | 9,490.0 | 1,966,700 |
| 2021/01/20 | 8,130.0 | 8,380.0 | 7,980.0 | 8,210.0 | 8,210.0 | 458,500 |
| 2021/01/19 | 8,210.0 | 8,280.0 | 7,950.0 | 8,010.0 | 8,010.0 | 190,000 |
| 2021/01/18 | 7,950.0 | 8,130.0 | 7,830.0 | 8,070.0 | 8,070.0 | 191,100 |
| 2021/01/15 | 7,900.0 | 8,020.0 | 7,650.0 | 8,000.0 | 8,000.0 | 216,100 |
| 2021/01/14 | 8,040.0 | 8,230.0 | 7,800.0 | 7,810.0 | 7,810.0 | 269,700 |
| 2021/01/13 | 8,050.0 | 8,180.0 | 7,950.0 | 8,140.0 | 8,140.0 | 172,500 |
| 2021/01/12 | 8,260.0 | 8,310.0 | 7,960.0 | 7,990.0 | 7,990.0 | 333,000 |
| 2021/01/08 | 8,380.0 | 8,680.0 | 8,320.0 | 8,390.0 | 8,390.0 | 250,200 |
| 2021/01/07 | 8,600.0 | 8,620.0 | 8,170.0 | 8,230.0 | 8,230.0 | 282,900 |
| 2021/01/06 | 8,700.0 | 9,040.0 | 8,600.0 | 8,620.0 | 8,620.0 | 518,300 |
| 2021/01/05 | 8,370.0 | 8,710.0 | 8,320.0 | 8,510.0 | 8,510.0 | 398,800 |
| 2021/01/04 | 8,180.0 | 8,480.0 | 8,060.0 | 8,370.0 | 8,370.0 | 327,100 |
| 2020/12/30 | 8,120.0 | 8,450.0 | 8,100.0 | 8,250.0 | 8,250.0 | 245,100 |
| 2020/12/29 | 8,140.0 | 8,280.0 | 8,020.0 | 8,140.0 | 8,140.0 | 154,000 |
| 2020/12/28 | 8,030.0 | 8,220.0 | 7,980.0 | 8,180.0 | 8,180.0 | 211,000 |
| 2020/12/25 | 8,260.0 | 8,330.0 | 8,000.0 | 8,160.0 | 8,160.0 | 187,700 |
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。
