6670 (株)MCJ の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,938 | 1,938 | 1,938 | 1,938 | 72,300 | 1,938 |
| 2026-02-05 | 1,556 | 1,572 | 1,538 | 1,538 | 473,100 | 1,538 |
| 2026-02-04 | 1,585 | 1,597 | 1,567 | 1,589 | 212,300 | 1,589 |
| 2026-02-03 | 1,585 | 1,613 | 1,581 | 1,591 | 237,700 | 1,591 |
| 2026-02-02 | 1,576 | 1,594 | 1,569 | 1,577 | 327,500 | 1,577 |
| 2026-01-30 | 1,565 | 1,582 | 1,547 | 1,573 | 306,900 | 1,573 |
| 2026-01-29 | 1,585 | 1,585 | 1,563 | 1,574 | 236,600 | 1,574 |
| 2026-01-28 | 1,616 | 1,616 | 1,584 | 1,586 | 201,700 | 1,586 |
| 2026-01-27 | 1,609 | 1,627 | 1,601 | 1,623 | 148,200 | 1,623 |
| 2026-01-26 | 1,638 | 1,640 | 1,616 | 1,616 | 148,100 | 1,616 |
| 2026-01-23 | 1,640 | 1,667 | 1,634 | 1,654 | 156,100 | 1,654 |
| 2026-01-22 | 1,638 | 1,653 | 1,633 | 1,647 | 222,100 | 1,647 |
| 2026-01-21 | 1,583 | 1,622 | 1,580 | 1,615 | 234,200 | 1,615 |
| 2026-01-20 | 1,655 | 1,660 | 1,611 | 1,617 | 296,600 | 1,617 |
| 2026-01-19 | 1,677 | 1,700 | 1,658 | 1,671 | 326,700 | 1,671 |
| 2026-01-16 | 1,644 | 1,666 | 1,622 | 1,664 | 343,300 | 1,664 |
| 2026-01-15 | 1,625 | 1,648 | 1,619 | 1,647 | 241,300 | 1,647 |
| 2026-01-14 | 1,603 | 1,637 | 1,600 | 1,635 | 297,900 | 1,635 |
| 2026-01-13 | 1,600 | 1,611 | 1,573 | 1,600 | 268,300 | 1,600 |
| 2026-01-09 | 1,580 | 1,587 | 1,551 | 1,587 | 224,700 | 1,587 |
| 2026-01-08 | 1,575 | 1,586 | 1,565 | 1,584 | 341,900 | 1,584 |
| 2026-01-07 | 1,587 | 1,603 | 1,575 | 1,586 | 404,000 | 1,586 |
| 2026-01-06 | 1,600 | 1,600 | 1,565 | 1,600 | 502,500 | 1,600 |
| 2026-01-05 | 1,619 | 1,635 | 1,595 | 1,603 | 291,000 | 1,603 |
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