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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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