510円
ＭＳ＆Ｃｏｎｓｕｌｔｉｎｇ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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 1,246.0 | 1,298.0 | 1,246.0 | 1,278.0 | 1,278.0 | 83,500 |
| 2018/07/03 | 1,278.0 | 1,295.0 | 1,219.0 | 1,245.0 | 1,245.0 | 63,000 |
| 2018/07/02 | 1,230.0 | 1,300.0 | 1,225.0 | 1,248.0 | 1,248.0 | 89,200 |
| 2018/06/29 | 1,270.0 | 1,285.0 | 1,221.0 | 1,230.0 | 1,230.0 | 86,800 |
| 2018/06/28 | 1,338.0 | 1,338.0 | 1,230.0 | 1,261.0 | 1,261.0 | 147,500 |
| 2018/06/27 | 1,341.0 | 1,362.0 | 1,330.0 | 1,349.0 | 1,349.0 | 57,400 |
| 2018/06/26 | 1,320.0 | 1,350.0 | 1,301.0 | 1,340.0 | 1,340.0 | 106,800 |
| 2018/06/25 | 1,348.0 | 1,359.0 | 1,310.0 | 1,356.0 | 1,356.0 | 183,800 |
| 2018/06/22 | 1,309.0 | 1,347.0 | 1,291.0 | 1,303.0 | 1,303.0 | 185,500 |
| 2018/06/21 | 1,284.0 | 1,313.0 | 1,267.0 | 1,309.0 | 1,309.0 | 219,100 |
| 2018/06/20 | 1,214.0 | 1,265.0 | 1,190.0 | 1,257.0 | 1,257.0 | 69,600 |
| 2018/06/19 | 1,257.0 | 1,268.0 | 1,188.0 | 1,214.0 | 1,214.0 | 104,100 |
| 2018/06/18 | 1,214.0 | 1,258.0 | 1,213.0 | 1,242.0 | 1,242.0 | 129,000 |
| 2018/06/15 | 1,208.0 | 1,230.0 | 1,192.0 | 1,205.0 | 1,205.0 | 157,800 |
| 2018/06/14 | 1,142.0 | 1,164.0 | 1,142.0 | 1,163.0 | 1,163.0 | 32,900 |
| 2018/06/13 | 1,144.0 | 1,160.0 | 1,132.0 | 1,147.0 | 1,147.0 | 23,900 |
| 2018/06/12 | 1,147.0 | 1,147.0 | 1,130.0 | 1,136.0 | 1,136.0 | 16,100 |
| 2018/06/11 | 1,132.0 | 1,149.0 | 1,129.0 | 1,143.0 | 1,143.0 | 17,700 |
| 2018/06/08 | 1,131.0 | 1,131.0 | 1,119.0 | 1,124.0 | 1,124.0 | 19,700 |
| 2018/06/07 | 1,117.0 | 1,133.0 | 1,110.0 | 1,124.0 | 1,124.0 | 21,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ＭＳ＆Ｃｏｎｓｕｌｔｉｎｇの取引履歴を振り返りませんか？
ＭＳ＆Ｃｏｎｓｕｌｔｉｎｇ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。
