6670 (株)MCJ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,373 | 1,380 | 1,368 | 1,371 | 83,500 | 1,371 |
| 2024-04-23 | 1,362 | 1,371 | 1,348 | 1,367 | 134,200 | 1,367 |
| 2024-04-22 | 1,365 | 1,371 | 1,347 | 1,359 | 189,800 | 1,359 |
| 2024-04-19 | 1,362 | 1,362 | 1,326 | 1,348 | 235,800 | 1,348 |
| 2024-04-18 | 1,363 | 1,381 | 1,359 | 1,367 | 79,900 | 1,367 |
| 2024-04-17 | 1,388 | 1,393 | 1,370 | 1,374 | 81,700 | 1,374 |
| 2024-04-16 | 1,417 | 1,424 | 1,386 | 1,391 | 93,500 | 1,391 |
| 2024-04-15 | 1,420 | 1,423 | 1,398 | 1,419 | 205,200 | 1,419 |
| 2024-04-12 | 1,422 | 1,451 | 1,416 | 1,445 | 243,300 | 1,445 |
| 2024-04-11 | 1,394 | 1,418 | 1,390 | 1,413 | 123,900 | 1,413 |
| 2024-04-10 | 1,406 | 1,424 | 1,402 | 1,405 | 184,500 | 1,405 |
| 2024-04-09 | 1,368 | 1,414 | 1,365 | 1,398 | 263,200 | 1,398 |
| 2024-04-08 | 1,347 | 1,365 | 1,344 | 1,358 | 115,200 | 1,358 |
| 2024-04-05 | 1,327 | 1,344 | 1,321 | 1,340 | 84,700 | 1,340 |
| 2024-04-04 | 1,335 | 1,346 | 1,334 | 1,335 | 103,600 | 1,335 |
| 2024-04-03 | 1,318 | 1,341 | 1,315 | 1,335 | 107,800 | 1,335 |
| 2024-04-02 | 1,317 | 1,334 | 1,301 | 1,325 | 169,700 | 1,325 |
| 2024-04-01 | 1,365 | 1,369 | 1,329 | 1,329 | 108,500 | 1,329 |
| 2024-03-29 | 1,329 | 1,375 | 1,329 | 1,368 | 193,000 | 1,368 |
| 2024-03-28 | 1,349 | 1,367 | 1,339 | 1,339 | 377,900 | 1,339 |
| 2024-03-27 | 1,396 | 1,413 | 1,389 | 1,399 | 805,900 | 1,399 |
| 2024-03-26 | 1,415 | 1,415 | 1,391 | 1,396 | 373,200 | 1,396 |
| 2024-03-25 | 1,401 | 1,415 | 1,401 | 1,410 | 265,900 | 1,410 |
| 2024-03-22 | 1,415 | 1,418 | 1,391 | 1,396 | 256,600 | 1,396 |
| 2024-03-21 | 1,390 | 1,423 | 1,390 | 1,419 | 374,300 | 1,419 |
| 2024-03-19 | 1,375 | 1,388 | 1,371 | 1,379 | 160,100 | 1,379 |
| 2024-03-18 | 1,367 | 1,381 | 1,367 | 1,376 | 149,900 | 1,376 |
| 2024-03-15 | 1,359 | 1,378 | 1,354 | 1,366 | 149,000 | 1,366 |
| 2024-03-14 | 1,357 | 1,370 | 1,346 | 1,363 | 157,600 | 1,363 |
| 2024-03-13 | 1,373 | 1,388 | 1,345 | 1,367 | 230,300 | 1,367 |
| 2024-03-12 | 1,370 | 1,373 | 1,350 | 1,370 | 186,500 | 1,370 |
| 2024-03-11 | 1,405 | 1,410 | 1,372 | 1,382 | 247,100 | 1,382 |
| 2024-03-08 | 1,387 | 1,410 | 1,383 | 1,399 | 208,200 | 1,399 |
| 2024-03-07 | 1,418 | 1,420 | 1,384 | 1,397 | 269,600 | 1,397 |
| 2024-03-06 | 1,381 | 1,422 | 1,377 | 1,420 | 263,600 | 1,420 |
| 2024-03-05 | 1,367 | 1,384 | 1,347 | 1,372 | 229,800 | 1,372 |
| 2024-03-04 | 1,402 | 1,402 | 1,365 | 1,370 | 313,900 | 1,370 |
| 2024-03-01 | 1,376 | 1,386 | 1,367 | 1,385 | 227,500 | 1,385 |
| 2024-02-29 | 1,355 | 1,367 | 1,345 | 1,363 | 222,300 | 1,363 |
| 2024-02-28 | 1,352 | 1,366 | 1,343 | 1,362 | 191,300 | 1,362 |
| 2024-02-27 | 1,361 | 1,374 | 1,357 | 1,370 | 167,400 | 1,370 |
| 2024-02-26 | 1,375 | 1,376 | 1,353 | 1,359 | 206,200 | 1,359 |
| 2024-02-22 | 1,388 | 1,390 | 1,351 | 1,375 | 240,300 | 1,375 |
| 2024-02-21 | 1,332 | 1,383 | 1,325 | 1,370 | 374,900 | 1,370 |
| 2024-02-20 | 1,341 | 1,350 | 1,326 | 1,332 | 131,000 | 1,332 |
| 2024-02-19 | 1,361 | 1,366 | 1,335 | 1,343 | 140,500 | 1,343 |
| 2024-02-16 | 1,368 | 1,374 | 1,350 | 1,360 | 137,400 | 1,360 |
| 2024-02-15 | 1,348 | 1,370 | 1,346 | 1,363 | 159,900 | 1,363 |
| 2024-02-14 | 1,347 | 1,356 | 1,332 | 1,339 | 136,200 | 1,339 |
| 2024-02-13 | 1,311 | 1,354 | 1,311 | 1,353 | 174,200 | 1,353 |
| 2024-02-09 | 1,330 | 1,334 | 1,300 | 1,307 | 153,500 | 1,307 |
| 2024-02-08 | 1,350 | 1,350 | 1,313 | 1,317 | 255,100 | 1,317 |
| 2024-02-07 | 1,390 | 1,391 | 1,317 | 1,320 | 600,200 | 1,320 |
| 2024-02-06 | 1,454 | 1,480 | 1,375 | 1,391 | 1,481,200 | 1,391 |
| 2024-02-05 | 1,255 | 1,255 | 1,238 | 1,244 | 140,400 | 1,244 |
| 2024-02-02 | 1,250 | 1,250 | 1,233 | 1,241 | 79,800 | 1,241 |
| 2024-02-01 | 1,240 | 1,254 | 1,237 | 1,240 | 86,800 | 1,240 |
| 2024-01-31 | 1,232 | 1,240 | 1,218 | 1,240 | 130,600 | 1,240 |
| 2024-01-30 | 1,235 | 1,245 | 1,235 | 1,237 | 56,300 | 1,237 |
| 2024-01-29 | 1,224 | 1,235 | 1,213 | 1,235 | 70,200 | 1,235 |
| 2024-01-26 | 1,244 | 1,245 | 1,219 | 1,224 | 96,000 | 1,224 |
| 2024-01-25 | 1,244 | 1,256 | 1,236 | 1,250 | 133,700 | 1,250 |
| 2024-01-24 | 1,223 | 1,246 | 1,220 | 1,234 | 184,000 | 1,234 |
| 2024-01-23 | 1,212 | 1,234 | 1,211 | 1,224 | 144,700 | 1,224 |
| 2024-01-22 | 1,210 | 1,215 | 1,195 | 1,201 | 131,900 | 1,201 |
| 2024-01-19 | 1,156 | 1,180 | 1,156 | 1,180 | 119,100 | 1,180 |
| 2024-01-18 | 1,128 | 1,161 | 1,128 | 1,155 | 158,000 | 1,155 |
| 2024-01-17 | 1,140 | 1,142 | 1,130 | 1,130 | 86,200 | 1,130 |
| 2024-01-16 | 1,134 | 1,138 | 1,128 | 1,132 | 60,300 | 1,132 |
| 2024-01-15 | 1,133 | 1,142 | 1,127 | 1,137 | 80,000 | 1,137 |
| 2024-01-12 | 1,126 | 1,133 | 1,118 | 1,133 | 112,600 | 1,133 |
| 2024-01-11 | 1,120 | 1,133 | 1,098 | 1,126 | 148,900 | 1,126 |
| 2024-01-10 | 1,117 | 1,127 | 1,109 | 1,113 | 94,100 | 1,113 |
| 2024-01-09 | 1,115 | 1,120 | 1,107 | 1,118 | 85,000 | 1,118 |
| 2024-01-05 | 1,097 | 1,106 | 1,096 | 1,099 | 51,600 | 1,099 |
| 2024-01-04 | 1,097 | 1,103 | 1,089 | 1,096 | 164,100 | 1,096 |
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
