Megawide Construction Corp Preferred (MWP2B)

MWP2B
🏛️ フィリピン →
98.45
最終更新: 2025-09-26
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
2021-12-29 100.50 100.50 100.50 100.50 0.0M
2021-12-23 100.80 100.90 100.80 100.90 0.0M
2021-12-22 100.80 100.80 100.80 100.80 0.0M
2021-12-21 98.50 98.50 98.50 98.50 0.0M
2021-12-20 98.45 98.45 98.45 98.45 0.0M
2021-12-15 98.35 98.35 98.35 98.35 0.0M
2021-12-09 101.00 101.00 101.00 101.00 0.0M
2021-12-07 101.10 101.10 98.00 98.00 0.0M
2021-12-01 99.80 99.80 99.10 99.10 0.0M
2021-11-29 100.90 101.60 100.90 101.60 0.0M
2021-11-26 100.00 100.00 98.00 99.20 0.0M
2021-11-25 100.90 100.90 100.90 100.90 0.0M
2021-11-24 100.00 101.00 100.00 101.00 0.0M
2021-11-23 100.00 100.00 100.00 100.00 0.0M
2021-11-22 101.00 101.00 100.00 100.00 0.0M
2021-11-19 102.00 102.00 99.85 102.00 0.0M
2021-11-18 99.85 99.85 99.85 99.85 0.0M
2021-11-16 102.00 102.00 102.00 102.00 0.0M
2021-11-15 100.00 100.00 100.00 100.00 0.0M
2021-11-12 101.30 101.30 100.00 100.00 0.1M
2021-11-11 101.30 101.30 101.30 101.30 0.1M
2021-11-10 102.50 102.50 101.20 101.20 0.0M
2021-11-09 102.50 102.50 102.50 102.50 0.0M
2021-11-08 102.50 102.50 101.40 101.40 0.0M
2021-11-05 102.50 102.50 102.50 102.50 0.0M
2021-11-04 102.00 102.00 102.00 102.00 0.0M
2021-11-03 102.50 102.50 102.50 102.50 0.0M
2021-11-02 102.50 102.50 102.50 102.50 0.0M
2021-10-29 102.30 102.70 102.30 102.70 0.0M
2021-10-26 101.20 101.20 101.20 101.20 0.0M
2021-10-25 101.20 101.20 101.20 101.20 0.0M
2021-10-21 102.80 102.80 102.80 102.80 0.0M
2021-10-19 101.00 102.80 100.10 102.80 0.0M
2021-10-18 101.20 101.50 101.00 101.00 0.0M
2021-10-15 101.10 101.20 101.10 101.20 0.0M
2021-10-14 102.70 102.70 101.00 101.00 0.0M
2021-10-13 102.00 102.70 101.00 101.00 0.0M
2021-10-11 102.00 102.00 102.00 102.00 0.0M
2021-10-07 102.00 102.00 102.00 102.00 0.0M
2021-10-06 101.00 101.50 101.00 101.50 0.0M
2021-10-05 101.00 101.00 101.00 101.00 0.0M
2021-10-04 101.00 101.00 101.00 101.00 0.0M
2021-10-01 102.00 102.00 102.00 102.00 0.0M
2021-09-30 101.50 101.50 101.50 101.50 0.0M
2021-09-24 101.70 101.70 101.50 101.50 0.0M
2021-09-15 102.50 102.50 102.50 102.50 0.0M
2021-09-10 100.50 100.50 100.50 100.50 0.0M
2021-09-03 100.20 100.20 100.20 100.20 0.0M
2021-09-01 102.60 102.60 102.60 102.60 0.0M
2021-08-27 101.80 101.80 101.80 101.80 0.0M
2021-08-26 101.80 101.80 101.80 101.80 0.0M
2021-08-19 102.60 102.60 102.60 102.60 0.0M
2021-08-18 102.60 102.60 102.60 102.60 0.0M
2021-08-17 101.00 102.60 101.00 102.60 0.0M
2021-08-13 102.50 102.70 102.50 102.70 0.0M
2021-08-12 102.50 103.00 100.20 100.20 0.0M
2021-08-10 102.00 102.50 102.00 102.50 0.0M
2021-08-03 100.00 100.60 100.00 100.60 0.0M
2021-07-30 100.60 100.60 100.60 100.60 0.0M
2021-07-27 100.70 100.70 100.70 100.70 0.0M
2021-07-26 102.00 103.00 101.00 103.00 0.0M
2021-07-19 101.80 101.80 100.50 100.50 0.0M
2021-07-16 102.00 102.00 102.00 102.00 0.0M
2021-07-15 101.80 101.80 101.80 101.80 0.0M
2021-07-14 101.80 101.80 101.80 101.80 0.0M
2021-07-13 101.80 101.80 101.80 101.80 0.0M
2021-07-12 101.80 101.80 101.80 101.80 0.0M
2021-07-09 100.70 100.70 100.70 100.70 0.0M
2021-07-08 100.70 101.50 100.70 101.50 0.0M
2021-07-06 101.80 101.80 101.80 101.80 0.0M
2021-07-05 100.70 100.70 100.70 100.70 0.0M
2021-07-02 100.70 100.70 100.70 100.70 0.0M
2021-07-01 101.80 101.80 101.80 101.80 0.0M
2021-06-30 100.90 100.90 100.80 100.80 0.0M
2021-06-25 101.00 101.00 101.00 101.00 0.0M
2021-06-23 101.00 101.00 100.50 100.50 0.0M
2021-06-22 101.80 101.80 101.70 101.70 0.0M
2021-06-21 101.70 101.70 101.70 101.70 0.0M
2021-06-18 100.50 101.70 100.50 101.70 0.0M
2021-06-17 101.00 101.00 101.00 101.00 0.0M
2021-06-15 101.80 101.80 101.80 101.80 0.0M
2021-06-14 100.50 100.50 100.30 100.30 0.0M
2021-06-11 101.80 101.80 100.50 100.50 0.0M
2021-06-10 100.50 100.50 100.50 100.50 0.0M
2021-06-09 100.50 100.50 100.50 100.50 0.0M
2021-06-08 100.50 100.50 100.50 100.50 0.0M
2021-06-07 100.50 100.50 100.50 100.50 0.0M
2021-06-04 100.50 100.50 100.50 100.50 0.0M
2021-06-03 101.80 101.80 101.80 101.80 0.0M
2021-06-02 100.50 100.50 100.50 100.50 0.0M
2021-05-31 101.80 101.80 101.80 101.80 0.0M
2021-05-28 101.80 101.80 101.80 101.80 0.0M
2021-05-26 101.00 101.80 101.00 101.80 0.0M
2021-05-25 100.10 101.80 100.10 101.80 0.0M
2021-05-24 100.20 101.80 100.20 101.80 0.0M
2021-05-21 100.10 101.50 100.10 101.50 0.0M
2021-05-20 101.00 101.00 101.00 101.00 0.0M
2021-05-19 101.50 101.50 100.10 100.10 0.0M
2021-05-18 101.00 101.00 101.00 101.00 0.0M
2021-05-17 101.00 101.00 101.00 101.00 0.0M
2021-05-14 101.00 101.00 100.00 100.00 0.0M
2021-05-12 101.00 101.00 101.00 101.00 0.0M
2021-05-11 101.00 101.00 101.00 101.00 0.0M
2021-05-10 100.50 100.50 100.50 100.50 0.0M
2021-05-07 101.00 101.00 101.00 101.00 0.0M
2021-05-06 101.30 101.30 101.30 101.30 0.0M
2021-05-04 101.30 101.30 101.30 101.30 0.0M
2021-05-03 100.00 101.30 100.00 101.30 0.0M
2021-04-30 101.30 101.30 101.30 101.30 0.1M
2021-04-29 98.00 101.80 98.00 101.80 0.0M
2021-04-28 101.80 101.80 101.00 101.70 0.0M
2021-04-27 101.50 101.50 101.50 101.50 0.0M
2021-04-26 101.70 101.70 101.70 101.70 0.0M
2021-04-23 101.80 101.80 101.80 101.80 0.0M
2021-04-21 101.80 101.80 101.50 101.80 0.0M
2021-04-20 101.80 101.80 101.80 101.80 0.0M
2021-04-16 101.00 101.10 101.00 101.10 0.0M
2021-04-15 101.00 101.00 101.00 101.00 0.0M
2021-04-14 101.00 101.00 101.00 101.00 0.1M
2021-04-13 100.50 101.00 100.50 101.00 0.0M
2021-04-12 100.50 100.50 100.10 100.10 0.0M
2021-04-08 100.50 100.50 100.50 100.50 0.0M
2021-04-07 101.00 101.00 101.00 101.00 0.0M
2021-04-06 100.50 101.00 100.50 101.00 0.0M
2021-03-31 101.00 101.00 100.00 101.00 0.0M
2021-03-30 101.00 101.00 100.40 101.00 0.0M
2021-03-26 101.00 101.00 100.40 101.00 0.0M
2021-03-24 101.00 101.00 100.00 100.00 0.1M
2021-03-23 100.00 100.00 100.00 100.00 0.0M
2021-03-19 101.00 101.00 101.00 101.00 0.0M
2021-03-17 101.00 101.10 101.00 101.00 0.0M
2021-03-16 100.10 100.10 100.00 100.00 0.0M
2021-03-15 100.60 100.60 100.00 100.00 0.1M
2021-03-11 101.10 101.10 101.10 101.10 0.0M
2021-03-09 101.10 101.10 101.10 101.10 0.0M
2021-03-08 101.10 101.10 101.10 101.10 0.0M
2021-03-04 101.10 101.10 101.00 101.00 0.0M
2021-03-03 101.10 101.10 101.10 101.10 0.0M
2021-03-01 100.70 100.70 100.30 100.30 0.0M
2021-02-24 100.70 100.70 100.70 100.70 0.0M
2021-02-22 101.00 101.30 101.00 101.30 0.0M
2021-02-18 101.00 101.50 101.00 101.30 0.0M
2021-02-17 101.00 101.00 101.00 101.00 0.0M
2021-02-16 101.00 101.30 100.90 101.00 0.0M
2021-02-15 101.00 101.00 101.00 101.00 0.1M
2021-02-11 101.00 101.00 101.00 101.00 0.0M
2021-02-10 101.00 101.00 101.00 101.00 0.0M
2021-02-09 100.20 100.20 100.20 100.20 0.0M
2021-02-08 101.00 101.60 101.00 101.60 0.0M
2021-02-04 101.00 101.00 101.00 101.00 0.0M
2021-02-03 101.40 101.40 101.40 101.40 0.0M
2021-02-02 100.10 101.40 100.10 101.40 0.0M
2021-02-01 101.40 101.40 101.40 101.40 0.0M
2021-01-29 101.40 101.40 101.40 101.40 0.0M
2021-01-28 100.00 101.50 100.00 101.50 0.0M
2021-01-27 101.50 101.50 101.50 101.50 0.0M
2021-01-26 101.50 101.50 101.50 101.50 0.0M
2021-01-25 101.70 101.70 101.50 101.50 0.0M
2021-01-22 101.80 101.80 101.70 101.70 0.0M
2021-01-19 101.90 101.90 101.80 101.80 0.0M
2021-01-18 101.80 101.80 101.80 101.80 0.0M
2021-01-15 101.80 101.80 101.80 101.80 0.0M
2021-01-14 101.10 101.80 101.10 101.80 0.0M
2021-01-12 100.70 100.70 100.30 100.30 0.0M
2021-01-11 101.30 101.30 101.20 101.20 0.0M
2021-01-08 101.40 101.50 101.40 101.50 0.0M
2021-01-07 101.50 101.50 101.50 101.50 0.0M
2021-01-06 100.00 100.00 100.00 100.00 0.0M
2021-01-05 100.00 100.00 100.00 100.00 0.0M
2021-01-04 100.00 100.00 99.80 99.80 0.0M