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) |
|---|---|---|---|---|---|---|
| 2020/12/24 | 8,070.0 | 8,340.0 | 7,920.0 | 8,320.0 | 8,320.0 | 237,300 |
| 2020/12/23 | 8,210.0 | 8,270.0 | 7,960.0 | 8,150.0 | 8,150.0 | 270,900 |
| 2020/12/22 | 8,870.0 | 8,870.0 | 7,870.0 | 7,930.0 | 7,930.0 | 676,200 |
| 2020/12/21 | 9,000.0 | 9,340.0 | 8,770.0 | 8,880.0 | 8,880.0 | 313,000 |
| 2020/12/18 | 9,580.0 | 9,600.0 | 8,760.0 | 8,950.0 | 8,950.0 | 566,600 |
| 2020/12/17 | 8,450.0 | 9,490.0 | 8,370.0 | 9,290.0 | 9,290.0 | 581,400 |
| 2020/12/16 | 8,600.0 | 8,670.0 | 8,260.0 | 8,330.0 | 8,330.0 | 278,000 |
| 2020/12/15 | 8,720.0 | 8,830.0 | 8,420.0 | 8,550.0 | 8,550.0 | 222,400 |
| 2020/12/14 | 8,900.0 | 8,900.0 | 8,550.0 | 8,690.0 | 8,690.0 | 303,600 |
| 2020/12/11 | 8,490.0 | 8,960.0 | 8,350.0 | 8,930.0 | 8,930.0 | 391,000 |
| 2020/12/10 | 8,280.0 | 8,440.0 | 8,120.0 | 8,290.0 | 8,290.0 | 350,100 |
| 2020/12/09 | 8,990.0 | 9,130.0 | 8,350.0 | 8,480.0 | 8,480.0 | 355,900 |
| 2020/12/08 | 8,550.0 | 8,910.0 | 8,310.0 | 8,890.0 | 8,890.0 | 374,100 |
| 2020/12/07 | 8,810.0 | 8,920.0 | 8,410.0 | 8,620.0 | 8,620.0 | 395,000 |
| 2020/12/04 | 9,520.0 | 9,590.0 | 8,830.0 | 9,170.0 | 9,170.0 | 514,100 |
| 2020/12/03 | 9,930.0 | 9,980.0 | 9,600.0 | 9,770.0 | 9,770.0 | 407,500 |
| 2020/12/02 | 10,510.0 | 10,530.0 | 10,020.0 | 10,100.0 | 10,100.0 | 323,600 |
| 2020/12/01 | 11,000.0 | 11,150.0 | 10,420.0 | 10,480.0 | 10,480.0 | 506,800 |
| 2020/11/30 | 10,120.0 | 10,730.0 | 10,060.0 | 10,720.0 | 10,720.0 | 521,400 |
| 2020/11/27 | 10,040.0 | 10,170.0 | 9,880.0 | 9,970.0 | 9,970.0 | 230,000 |
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。
