6670 (株)MCJ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,300 | 1,307 | 1,247 | 1,260 | 307,000 | 1,260 |
| 2025-04-03 | 1,297 | 1,319 | 1,291 | 1,312 | 284,900 | 1,312 |
| 2025-04-02 | 1,350 | 1,350 | 1,333 | 1,339 | 139,900 | 1,339 |
| 2025-04-01 | 1,377 | 1,388 | 1,359 | 1,359 | 181,700 | 1,359 |
| 2025-03-31 | 1,368 | 1,373 | 1,340 | 1,360 | 256,300 | 1,360 |
| 2025-03-28 | 1,369 | 1,388 | 1,365 | 1,371 | 370,900 | 1,371 |
| 2025-03-27 | 1,395 | 1,410 | 1,380 | 1,408 | 850,000 | 1,408 |
| 2025-03-26 | 1,393 | 1,407 | 1,388 | 1,398 | 532,200 | 1,398 |
| 2025-03-25 | 1,368 | 1,392 | 1,366 | 1,391 | 280,100 | 1,391 |
| 2025-03-24 | 1,373 | 1,387 | 1,366 | 1,376 | 381,000 | 1,376 |
| 2025-03-21 | 1,356 | 1,389 | 1,356 | 1,379 | 720,500 | 1,379 |
| 2025-03-19 | 1,350 | 1,374 | 1,339 | 1,366 | 504,000 | 1,366 |
| 2025-03-18 | 1,331 | 1,356 | 1,329 | 1,352 | 340,600 | 1,352 |
| 2025-03-17 | 1,351 | 1,352 | 1,323 | 1,328 | 361,400 | 1,328 |
| 2025-03-14 | 1,326 | 1,344 | 1,313 | 1,330 | 467,600 | 1,330 |
| 2025-03-13 | 1,334 | 1,343 | 1,330 | 1,333 | 242,300 | 1,333 |
| 2025-03-12 | 1,343 | 1,357 | 1,334 | 1,343 | 256,700 | 1,343 |
| 2025-03-11 | 1,321 | 1,338 | 1,317 | 1,337 | 349,800 | 1,337 |
| 2025-03-10 | 1,355 | 1,356 | 1,341 | 1,348 | 263,600 | 1,348 |
| 2025-03-07 | 1,350 | 1,357 | 1,331 | 1,355 | 257,400 | 1,355 |
| 2025-03-06 | 1,331 | 1,357 | 1,330 | 1,357 | 216,100 | 1,357 |
| 2025-03-05 | 1,335 | 1,341 | 1,325 | 1,336 | 249,700 | 1,336 |
| 2025-03-04 | 1,344 | 1,357 | 1,336 | 1,345 | 297,200 | 1,345 |
| 2025-03-03 | 1,351 | 1,364 | 1,342 | 1,354 | 257,500 | 1,354 |
| 2025-02-28 | 1,358 | 1,368 | 1,342 | 1,352 | 250,300 | 1,352 |
| 2025-02-27 | 1,353 | 1,354 | 1,344 | 1,353 | 118,000 | 1,353 |
| 2025-02-26 | 1,357 | 1,363 | 1,337 | 1,358 | 156,400 | 1,358 |
| 2025-02-25 | 1,365 | 1,373 | 1,357 | 1,365 | 172,500 | 1,365 |
| 2025-02-21 | 1,357 | 1,376 | 1,357 | 1,361 | 308,100 | 1,361 |
| 2025-02-20 | 1,331 | 1,360 | 1,324 | 1,353 | 475,900 | 1,353 |
| 2025-02-19 | 1,300 | 1,310 | 1,299 | 1,304 | 143,200 | 1,304 |
| 2025-02-18 | 1,305 | 1,320 | 1,298 | 1,303 | 148,600 | 1,303 |
| 2025-02-17 | 1,324 | 1,335 | 1,303 | 1,308 | 165,000 | 1,308 |
| 2025-02-14 | 1,323 | 1,332 | 1,320 | 1,327 | 106,800 | 1,327 |
| 2025-02-13 | 1,348 | 1,348 | 1,320 | 1,320 | 161,500 | 1,320 |
| 2025-02-12 | 1,301 | 1,320 | 1,301 | 1,318 | 175,200 | 1,318 |
| 2025-02-10 | 1,269 | 1,295 | 1,256 | 1,292 | 452,200 | 1,292 |
| 2025-02-07 | 1,303 | 1,312 | 1,293 | 1,308 | 352,000 | 1,308 |
| 2025-02-06 | 1,303 | 1,321 | 1,285 | 1,317 | 584,800 | 1,317 |
| 2025-02-05 | 1,332 | 1,384 | 1,328 | 1,362 | 474,700 | 1,362 |
| 2025-02-04 | 1,359 | 1,361 | 1,330 | 1,332 | 219,300 | 1,332 |
| 2025-02-03 | 1,364 | 1,368 | 1,337 | 1,339 | 156,300 | 1,339 |
| 2025-01-31 | 1,369 | 1,384 | 1,362 | 1,366 | 159,500 | 1,366 |
| 2025-01-30 | 1,350 | 1,363 | 1,350 | 1,363 | 104,900 | 1,363 |
| 2025-01-29 | 1,349 | 1,363 | 1,341 | 1,356 | 160,400 | 1,356 |
| 2025-01-28 | 1,331 | 1,345 | 1,331 | 1,338 | 170,900 | 1,338 |
| 2025-01-27 | 1,338 | 1,347 | 1,323 | 1,338 | 173,000 | 1,338 |
| 2025-01-24 | 1,330 | 1,340 | 1,321 | 1,327 | 163,200 | 1,327 |
| 2025-01-23 | 1,333 | 1,335 | 1,323 | 1,328 | 100,400 | 1,328 |
| 2025-01-22 | 1,333 | 1,341 | 1,328 | 1,333 | 117,300 | 1,333 |
| 2025-01-21 | 1,344 | 1,344 | 1,329 | 1,333 | 54,500 | 1,333 |
| 2025-01-20 | 1,320 | 1,335 | 1,313 | 1,333 | 74,600 | 1,333 |
| 2025-01-17 | 1,316 | 1,328 | 1,308 | 1,326 | 182,100 | 1,326 |
| 2025-01-16 | 1,346 | 1,351 | 1,313 | 1,315 | 136,500 | 1,315 |
| 2025-01-15 | 1,339 | 1,355 | 1,337 | 1,343 | 91,300 | 1,343 |
| 2025-01-14 | 1,362 | 1,370 | 1,330 | 1,333 | 147,200 | 1,333 |
| 2025-01-10 | 1,380 | 1,385 | 1,363 | 1,364 | 96,900 | 1,364 |
| 2025-01-09 | 1,391 | 1,391 | 1,364 | 1,379 | 153,900 | 1,379 |
| 2025-01-08 | 1,398 | 1,407 | 1,384 | 1,399 | 144,200 | 1,399 |
| 2025-01-07 | 1,422 | 1,425 | 1,394 | 1,398 | 129,300 | 1,398 |
| 2025-01-06 | 1,437 | 1,458 | 1,426 | 1,427 | 183,700 | 1,427 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2011-09-28]1株→100株 [2005-12-27]1株→3株 [2004-07-27]1株→10株