5,773円
ＭＴＧ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) |
|---|---|---|---|---|---|---|
| 2023/01/05 | 1,410.0 | 1,459.0 | 1,410.0 | 1,430.0 | 1,430.0 | 154,000 |
| 2023/01/04 | 1,401.0 | 1,419.0 | 1,394.0 | 1,406.0 | 1,406.0 | 95,900 |
| 2022/12/30 | 1,350.0 | 1,392.0 | 1,350.0 | 1,383.0 | 1,383.0 | 75,600 |
| 2022/12/29 | 1,350.0 | 1,356.0 | 1,334.0 | 1,350.0 | 1,350.0 | 43,000 |
| 2022/12/28 | 1,351.0 | 1,363.0 | 1,346.0 | 1,350.0 | 1,350.0 | 43,000 |
| 2022/12/27 | 1,350.0 | 1,373.0 | 1,349.0 | 1,352.0 | 1,352.0 | 44,300 |
| 2022/12/26 | 1,335.0 | 1,357.0 | 1,335.0 | 1,347.0 | 1,347.0 | 50,400 |
| 2022/12/23 | 1,327.0 | 1,347.0 | 1,312.0 | 1,331.0 | 1,331.0 | 66,700 |
| 2022/12/22 | 1,322.0 | 1,340.0 | 1,314.0 | 1,327.0 | 1,327.0 | 29,200 |
| 2022/12/21 | 1,308.0 | 1,339.0 | 1,291.0 | 1,326.0 | 1,326.0 | 74,700 |
| 2022/12/20 | 1,310.0 | 1,332.0 | 1,284.0 | 1,300.0 | 1,300.0 | 114,900 |
| 2022/12/19 | 1,276.0 | 1,292.0 | 1,276.0 | 1,280.0 | 1,280.0 | 28,100 |
| 2022/12/16 | 1,310.0 | 1,310.0 | 1,276.0 | 1,278.0 | 1,278.0 | 28,700 |
| 2022/12/15 | 1,324.0 | 1,334.0 | 1,315.0 | 1,315.0 | 1,315.0 | 48,700 |
| 2022/12/14 | 1,314.0 | 1,328.0 | 1,306.0 | 1,315.0 | 1,315.0 | 60,900 |
| 2022/12/13 | 1,310.0 | 1,318.0 | 1,299.0 | 1,299.0 | 1,299.0 | 42,500 |
| 2022/12/12 | 1,293.0 | 1,314.0 | 1,293.0 | 1,300.0 | 1,300.0 | 47,400 |
| 2022/12/09 | 1,299.0 | 1,305.0 | 1,289.0 | 1,302.0 | 1,302.0 | 116,500 |
| 2022/12/08 | 1,221.0 | 1,296.0 | 1,221.0 | 1,286.0 | 1,286.0 | 243,500 |
| 2022/12/07 | 1,200.0 | 1,225.0 | 1,200.0 | 1,216.0 | 1,216.0 | 26,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ＭＴＧの取引履歴を振り返りませんか？
ＭＴＧ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。
