Megawide Construction Corp Pref (MWP)

MWP
🏛️ フィリピン →
102.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-11-03 101.80 101.80 100.50 100.70 0.0M
2021-11-02 101.80 101.80 100.50 100.50 0.0M
2021-10-29 100.90 102.10 100.00 101.90 0.1M
2021-10-28 101.40 101.40 100.10 101.10 0.0M
2021-10-27 101.40 101.40 101.40 101.40 0.0M
2021-10-26 100.20 101.40 100.10 100.20 0.0M
2021-10-25 101.20 101.40 100.00 100.00 0.0M
2021-10-22 101.20 101.20 101.20 101.20 0.0M
2021-10-21 100.60 101.00 100.10 101.00 0.0M
2021-10-20 100.60 101.40 100.10 101.00 0.0M
2021-10-19 101.40 101.40 101.40 101.40 0.0M
2021-10-15 101.00 101.10 101.00 101.00 0.0M
2021-10-13 100.60 101.00 100.50 101.00 0.0M
2021-10-12 101.40 101.40 101.40 101.40 0.0M
2021-10-11 101.00 101.50 101.00 101.50 0.0M
2021-10-08 100.10 101.50 100.10 101.50 0.0M
2021-10-07 101.50 101.50 101.00 101.50 0.0M
2021-10-06 101.50 101.50 101.20 101.50 0.0M
2021-10-05 101.50 101.50 101.50 101.50 0.0M
2021-10-04 101.50 101.50 101.40 101.50 0.0M
2021-10-01 101.50 101.50 101.50 101.50 0.0M
2021-09-30 101.50 101.50 101.50 101.50 0.0M
2021-09-29 101.20 101.20 100.00 100.00 0.2M
2021-09-28 101.40 102.00 101.40 102.00 0.0M
2021-09-27 101.40 102.00 101.00 102.00 0.1M
2021-09-24 101.40 101.40 101.40 101.40 0.0M
2021-09-23 101.40 101.40 101.00 101.40 0.0M
2021-09-22 101.40 101.40 101.00 101.00 0.0M
2021-09-21 100.60 100.60 100.60 100.60 0.0M
2021-09-20 100.60 101.10 100.60 101.10 0.0M
2021-09-17 100.60 101.20 100.60 101.10 0.0M
2021-09-16 101.30 101.30 100.50 100.80 0.0M
2021-09-13 101.00 101.50 100.80 101.50 0.0M
2021-09-10 101.00 101.00 100.80 101.00 0.0M
2021-09-09 100.80 101.00 100.80 100.80 0.0M
2021-09-08 101.00 101.00 100.80 101.00 0.0M
2021-09-06 101.00 101.00 101.00 101.00 0.0M
2021-09-03 101.00 101.00 101.00 101.00 0.0M
2021-09-02 101.00 101.00 101.00 101.00 0.0M
2021-09-01 101.00 101.00 100.70 100.80 0.0M
2021-08-27 100.90 101.00 100.60 101.00 0.1M
2021-08-26 101.00 101.00 101.00 101.00 0.0M
2021-08-25 101.00 101.00 101.00 101.00 0.0M
2021-08-24 101.00 101.00 101.00 101.00 0.0M
2021-08-19 101.00 101.00 100.40 101.00 0.0M
2021-08-18 101.00 101.00 101.00 101.00 0.0M
2021-08-17 101.50 101.50 101.50 101.50 0.0M
2021-08-16 101.00 101.50 101.00 101.50 0.0M
2021-08-13 101.50 101.50 100.50 101.50 0.0M
2021-08-12 101.50 101.50 101.40 101.40 0.0M
2021-08-11 102.00 102.00 100.50 101.50 0.0M
2021-08-10 100.40 100.60 100.20 100.50 0.0M
2021-08-09 100.40 100.50 100.40 100.50 0.0M
2021-08-06 100.50 100.50 100.40 100.40 0.0M
2021-08-05 100.50 100.50 100.50 100.50 0.0M
2021-08-04 100.80 101.00 100.70 101.00 0.0M
2021-08-03 101.50 101.70 101.50 101.50 0.0M
2021-08-02 101.50 101.50 101.50 101.50 0.0M
2021-07-30 101.50 101.50 101.50 101.50 0.0M
2021-07-29 101.70 101.70 101.50 101.50 0.0M
2021-07-27 101.20 101.60 101.20 101.60 0.0M
2021-07-26 101.20 101.20 101.20 101.20 0.0M
2021-07-22 101.20 101.20 101.20 101.20 0.0M
2021-07-21 101.20 101.20 100.90 101.20 0.0M
2021-07-19 101.20 101.20 101.20 101.20 0.0M
2021-07-16 101.20 101.40 101.20 101.20 0.0M
2021-07-15 101.10 101.10 101.10 101.10 0.0M
2021-07-14 101.10 101.10 100.80 101.10 0.0M
2021-07-13 101.20 101.40 101.20 101.20 0.1M
2021-07-12 101.20 101.20 101.10 101.10 0.0M
2021-07-09 101.20 101.20 100.90 101.00 0.0M
2021-07-08 101.20 101.20 101.20 101.20 0.0M
2021-07-07 101.00 101.10 101.00 101.10 0.0M
2021-07-06 101.40 101.40 100.60 100.60 0.0M
2021-07-05 101.50 101.50 101.10 101.20 0.0M
2021-07-02 101.50 101.50 100.80 100.90 0.0M
2021-07-01 101.00 101.00 101.00 101.00 0.0M
2021-06-30 100.60 101.00 100.60 101.00 0.0M
2021-06-29 101.00 101.00 101.00 101.00 0.0M
2021-06-28 101.00 101.00 101.00 101.00 0.0M
2021-06-25 101.00 101.00 101.00 101.00 0.0M
2021-06-24 101.00 101.00 100.80 100.80 0.0M
2021-06-23 101.00 101.00 100.60 101.00 0.0M
2021-06-22 101.00 101.00 101.00 101.00 0.0M
2021-06-21 101.00 101.00 101.00 101.00 0.0M
2021-06-18 101.00 101.00 101.00 101.00 0.0M
2021-06-17 101.00 101.00 101.00 101.00 0.0M
2021-06-15 100.50 101.70 100.10 101.00 0.0M
2021-06-14 100.50 101.00 100.30 101.00 0.0M
2021-06-10 100.70 100.70 100.40 100.40 0.0M
2021-06-09 100.90 100.90 100.50 100.90 0.0M
2021-06-08 101.00 101.00 100.90 100.90 0.0M
2021-06-07 100.90 100.90 100.90 100.90 0.0M
2021-06-04 100.90 100.90 100.60 100.90 0.0M
2021-06-03 101.00 101.00 101.00 101.00 0.0M
2021-06-02 101.00 101.00 100.50 100.70 0.0M
2021-06-01 100.60 100.60 100.40 100.50 0.0M
2021-05-31 101.00 101.00 100.20 100.50 0.0M
2021-05-28 100.90 100.90 100.50 100.50 0.0M
2021-05-27 101.00 101.00 100.40 100.40 0.0M
2021-05-26 100.60 101.00 100.40 100.40 0.2M
2021-05-25 100.50 101.00 100.30 101.00 0.0M
2021-05-24 100.30 100.30 100.30 100.30 0.0M
2021-05-21 101.00 101.00 100.30 100.90 0.0M
2021-05-20 101.00 101.00 101.00 101.00 0.0M
2021-05-19 101.00 101.00 100.90 100.90 0.0M
2021-05-18 101.00 101.00 101.00 101.00 0.0M
2021-05-17 101.00 101.00 100.80 101.00 0.0M
2021-05-14 101.70 101.70 99.90 101.00 0.0M
2021-05-12 102.00 102.00 102.00 102.00 0.0M
2021-05-11 102.00 102.00 102.00 102.00 0.0M
2021-05-10 102.10 102.10 101.50 101.50 0.0M
2021-05-07 102.00 102.10 101.60 102.00 0.0M
2021-05-06 102.00 102.00 102.00 102.00 0.0M
2021-05-05 102.10 102.10 102.00 102.00 0.0M
2021-05-04 102.00 102.10 102.00 102.10 0.0M
2021-05-03 101.90 102.00 101.00 102.00 0.0M
2021-04-30 101.70 102.10 100.10 102.00 0.1M
2021-04-29 101.70 101.70 101.00 101.00 0.0M
2021-04-28 100.80 101.00 100.70 101.00 0.0M
2021-04-27 100.80 101.00 100.80 101.00 0.0M
2021-04-26 101.50 101.50 100.80 100.80 0.0M
2021-04-23 102.00 102.00 101.50 101.50 0.0M
2021-04-22 102.10 102.10 102.00 102.00 0.0M
2021-04-21 101.80 101.80 101.80 101.80 0.0M
2021-04-20 102.00 102.10 101.80 102.10 0.0M
2021-04-19 101.00 102.10 100.80 102.10 0.1M
2021-04-16 101.60 101.60 101.60 101.60 0.0M
2021-04-15 101.60 101.70 101.60 101.60 0.0M
2021-04-14 101.70 101.70 101.60 101.70 0.0M
2021-04-13 101.80 101.80 101.80 101.80 0.0M
2021-04-12 101.80 101.80 101.80 101.80 0.0M
2021-04-08 101.80 101.80 101.80 101.80 0.0M
2021-04-07 101.80 101.80 101.80 101.80 0.0M
2021-04-06 101.00 101.00 100.00 100.20 0.0M
2021-04-05 99.90 100.10 99.90 100.00 0.0M
2021-03-31 100.00 100.00 99.90 99.90 0.0M
2021-03-30 99.90 100.00 99.80 99.90 0.8M
2021-03-29 100.00 100.00 99.90 99.90 0.0M
2021-03-26 100.00 100.00 100.00 100.00 0.0M
2021-03-25 100.00 100.00 100.00 100.00 0.0M
2021-03-24 100.00 100.00 99.80 100.00 0.0M
2021-03-23 100.00 100.00 99.70 100.00 0.0M
2021-03-22 100.00 100.00 100.00 100.00 0.0M
2021-03-19 100.00 100.00 100.00 100.00 0.0M
2021-03-18 100.00 100.00 99.85 100.00 0.0M
2021-03-17 100.00 100.50 100.00 100.00 0.0M
2021-03-16 100.10 100.10 100.00 100.00 0.0M
2021-03-15 100.00 100.50 100.00 100.50 0.0M
2021-03-12 100.30 100.50 100.00 100.00 0.0M
2021-03-11 100.50 100.50 100.40 100.50 0.0M
2021-03-10 100.50 100.50 100.40 100.40 0.0M
2021-03-09 101.50 101.50 101.00 101.00 0.0M
2021-03-08 101.00 101.00 100.50 101.00 0.0M
2021-03-05 101.00 101.00 101.00 101.00 0.0M
2021-03-04 101.00 101.00 101.00 101.00 0.0M
2021-03-03 101.00 101.90 101.00 101.90 0.0M
2021-03-02 100.00 100.00 100.00 100.00 0.0M
2021-03-01 100.00 101.90 100.00 101.90 0.0M
2021-02-26 100.30 100.50 100.00 100.00 0.0M
2021-02-24 100.20 100.40 100.00 100.20 0.0M
2021-02-23 100.30 100.30 99.50 100.20 0.1M
2021-02-22 100.80 100.80 100.30 100.30 0.0M
2021-02-19 101.90 101.90 101.90 101.90 0.0M
2021-02-18 100.80 101.00 100.80 101.00 0.0M
2021-02-17 101.00 101.00 100.80 100.80 0.0M
2021-02-16 101.00 101.00 101.00 101.00 0.0M
2021-02-15 101.00 101.00 101.00 101.00 0.0M
2021-02-11 100.50 101.00 100.50 101.00 0.0M
2021-02-10 101.00 101.00 100.50 100.50 0.0M
2021-02-09 101.00 101.00 101.00 101.00 0.0M
2021-02-08 101.00 101.00 101.00 101.00 0.0M
2021-02-05 101.20 101.70 101.20 101.20 0.0M
2021-02-04 101.20 101.20 101.20 101.20 0.0M
2021-02-03 101.50 101.90 101.40 101.90 0.0M
2021-02-02 101.90 102.00 101.50 101.90 0.0M
2021-02-01 102.00 102.00 101.50 101.50 0.1M
2021-01-29 102.00 102.00 102.00 102.00 0.0M
2021-01-28 102.00 102.00 102.00 102.00 0.0M
2021-01-27 102.00 102.00 101.80 101.80 0.0M
2021-01-26 101.90 101.90 101.80 101.90 0.1M
2021-01-25 101.90 101.90 101.90 101.90 0.0M
2021-01-22 101.40 101.90 101.40 101.90 0.0M
2021-01-21 101.40 101.90 101.40 101.90 0.0M
2021-01-20 101.90 101.90 101.90 101.90 0.0M
2021-01-19 101.90 101.90 101.20 101.20 0.0M
2021-01-18 101.90 101.90 101.10 101.10 0.0M
2021-01-15 101.90 101.90 101.90 101.90 0.0M
2021-01-13 101.90 101.90 101.80 101.80 0.0M
2021-01-12 101.80 101.90 100.80 101.90 0.0M
2021-01-11 101.00 101.80 101.00 101.80 0.0M
2021-01-08 101.50 101.50 101.50 101.50 0.0M
2021-01-06 101.50 101.90 101.50 101.80 0.0M
2021-01-05 100.40 102.00 100.40 102.00 0.0M
2021-01-04 100.50 101.50 100.40 101.50 0.0M