マクニカホールディングス(3132)の株価時系列情報
マクニカホールディングス(3132)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 7,424 | 7,532 | 7,366 | 7,376 | 330,700 |
2024/03/27 | 7,551 | 7,579 | 7,464 | 7,533 | 437,200 |
2024/03/26 | 7,350 | 7,620 | 7,344 | 7,578 | 555,800 |
2024/03/25 | 7,490 | 7,515 | 7,367 | 7,376 | 439,100 |
2024/03/22 | 7,578 | 7,578 | 7,440 | 7,494 | 430,500 |
2024/03/21 | 7,497 | 7,524 | 7,377 | 7,500 | 607,200 |
2024/03/19 | 7,349 | 7,412 | 7,264 | 7,387 | 582,300 |
2024/03/18 | 7,281 | 7,438 | 7,210 | 7,438 | 674,600 |
2024/03/15 | 7,334 | 7,345 | 7,152 | 7,297 | 582,100 |
2024/03/14 | 7,380 | 7,429 | 7,140 | 7,345 | 918,400 |
2024/03/13 | 7,842 | 7,850 | 7,421 | 7,474 | 755,100 |
2024/03/12 | 7,497 | 7,745 | 7,454 | 7,703 | 620,000 |
2024/03/11 | 7,569 | 7,634 | 7,445 | 7,591 | 647,100 |
2024/03/08 | 7,910 | 8,034 | 7,820 | 7,869 | 729,300 |
2024/03/07 | 8,355 | 8,355 | 7,955 | 7,976 | 1,027,100 |
2024/03/06 | 8,151 | 8,320 | 8,150 | 8,320 | 428,300 |
2024/03/05 | 8,192 | 8,416 | 8,113 | 8,370 | 577,700 |
2024/03/04 | 8,502 | 8,509 | 8,291 | 8,340 | 644,600 |
2024/03/01 | 8,288 | 8,534 | 8,280 | 8,428 | 707,700 |
2024/02/29 | 8,084 | 8,288 | 8,030 | 8,258 | 484,500 |
2024/02/28 | 8,300 | 8,300 | 8,115 | 8,156 | 493,200 |
2024/02/27 | 8,370 | 8,431 | 8,308 | 8,308 | 346,200 |
2024/02/26 | 8,600 | 8,600 | 8,314 | 8,365 | 628,000 |
2024/02/22 | 8,500 | 8,662 | 8,302 | 8,521 | 1,154,200 |
2024/02/21 | 8,060 | 8,227 | 8,055 | 8,075 | 368,100 |
2024/02/20 | 8,130 | 8,329 | 8,076 | 8,160 | 607,400 |
2024/02/19 | 8,193 | 8,256 | 8,088 | 8,168 | 531,400 |
2024/02/16 | 8,499 | 8,554 | 8,180 | 8,184 | 1,102,100 |
2024/02/15 | 8,886 | 8,891 | 8,314 | 8,355 | 1,232,600 |
2024/02/14 | 8,490 | 8,822 | 8,479 | 8,785 | 1,090,500 |
2024/02/13 | 8,420 | 8,529 | 8,332 | 8,525 | 915,800 |
2024/02/09 | 8,283 | 8,560 | 8,242 | 8,339 | 823,200 |
2024/02/08 | 8,170 | 8,466 | 8,129 | 8,372 | 1,091,700 |
2024/02/07 | 8,202 | 8,213 | 8,031 | 8,065 | 766,400 |
2024/02/06 | 8,065 | 8,279 | 8,054 | 8,269 | 954,700 |
2024/02/05 | 8,237 | 8,315 | 8,026 | 8,059 | 843,600 |
2024/02/02 | 7,787 | 8,210 | 7,740 | 8,109 | 1,544,300 |
2024/02/01 | 7,880 | 7,911 | 7,744 | 7,750 | 1,106,100 |
2024/01/31 | 7,767 | 8,005 | 7,636 | 7,911 | 1,950,100 |
2024/01/30 | 7,902 | 8,206 | 7,770 | 7,917 | 2,717,500 |
2024/01/29 | 7,980 | 8,099 | 7,905 | 8,052 | 793,400 |
2024/01/26 | 8,197 | 8,238 | 7,985 | 8,000 | 760,400 |
2024/01/25 | 8,318 | 8,387 | 8,190 | 8,347 | 644,200 |
2024/01/24 | 8,433 | 8,468 | 8,263 | 8,303 | 692,100 |
2024/01/23 | 8,591 | 8,641 | 8,416 | 8,444 | 780,000 |
2024/01/22 | 8,630 | 8,698 | 8,430 | 8,574 | 941,200 |
2024/01/19 | 8,640 | 8,650 | 8,474 | 8,594 | 736,100 |
2024/01/18 | 8,285 | 8,489 | 8,260 | 8,410 | 577,400 |
2024/01/17 | 8,599 | 8,745 | 8,298 | 8,316 | 1,077,500 |
2024/01/16 | 8,484 | 8,487 | 8,240 | 8,420 | 811,700 |
2024/01/15 | 8,088 | 8,408 | 8,077 | 8,398 | 871,600 |
2024/01/12 | 8,048 | 8,250 | 8,001 | 8,105 | 1,006,500 |
2024/01/11 | 7,800 | 8,149 | 7,770 | 8,135 | 1,553,000 |
2024/01/10 | 7,401 | 7,705 | 7,382 | 7,685 | 878,300 |
2024/01/09 | 7,337 | 7,430 | 7,196 | 7,302 | 733,600 |
2024/01/05 | 7,198 | 7,264 | 7,090 | 7,122 | 639,100 |
2024/01/04 | 7,168 | 7,295 | 7,107 | 7,250 | 722,400 |
2023/12/29 | 7,400 | 7,500 | 7,334 | 7,437 | 537,000 |
2023/12/28 | 7,557 | 7,562 | 7,400 | 7,434 | 779,000 |
2023/12/27 | 7,826 | 7,863 | 7,590 | 7,628 | 843,900 |
2023/12/26 | 7,608 | 7,760 | 7,590 | 7,760 | 389,000 |
2023/12/25 | 7,510 | 7,610 | 7,420 | 7,608 | 351,000 |
2023/12/22 | 7,654 | 7,683 | 7,468 | 7,550 | 485,900 |
2023/12/21 | 7,575 | 7,650 | 7,542 | 7,611 | 575,400 |
2023/12/20 | 7,759 | 7,811 | 7,650 | 7,770 | 589,000 |
2023/12/19 | 7,584 | 7,728 | 7,512 | 7,700 | 471,600 |
2023/12/18 | 7,699 | 7,757 | 7,491 | 7,583 | 530,300 |
2023/12/15 | 7,590 | 7,835 | 7,580 | 7,711 | 793,800 |
2023/12/14 | 7,901 | 8,109 | 7,578 | 7,602 | 1,620,100 |
2023/12/13 | 7,699 | 7,850 | 7,689 | 7,787 | 622,600 |
2023/12/12 | 7,710 | 7,878 | 7,570 | 7,625 | 1,016,500 |
2023/12/11 | 7,468 | 7,690 | 7,443 | 7,598 | 748,300 |
2023/12/08 | 7,342 | 7,500 | 7,274 | 7,351 | 690,600 |
2023/12/07 | 7,250 | 7,433 | 7,230 | 7,346 | 461,800 |
2023/12/06 | 7,190 | 7,405 | 7,162 | 7,346 | 540,700 |
2023/12/05 | 7,489 | 7,510 | 7,190 | 7,207 | 901,100 |
2023/12/04 | 7,480 | 7,570 | 7,387 | 7,561 | 711,900 |
2023/12/01 | 7,285 | 7,635 | 7,261 | 7,611 | 1,027,300 |
2023/11/30 | 7,070 | 7,355 | 7,067 | 7,313 | 703,400 |
2023/11/29 | 7,099 | 7,196 | 7,058 | 7,058 | 426,800 |
2023/11/28 | 7,280 | 7,283 | 7,101 | 7,179 | 417,800 |
2023/11/27 | 7,293 | 7,305 | 7,139 | 7,155 | 404,300 |
2023/11/24 | 7,242 | 7,375 | 7,212 | 7,252 | 646,000 |
2023/11/22 | 7,110 | 7,230 | 7,065 | 7,187 | 691,200 |
2023/11/21 | 6,905 | 7,178 | 6,900 | 7,110 | 1,164,900 |
2023/11/20 | 6,952 | 7,033 | 6,810 | 6,815 | 573,500 |
2023/11/17 | 6,830 | 6,920 | 6,760 | 6,917 | 587,900 |
2023/11/16 | 6,850 | 7,017 | 6,745 | 6,829 | 902,000 |
2023/11/15 | 6,800 | 6,950 | 6,670 | 6,950 | 1,201,000 |
2023/11/14 | 6,481 | 6,745 | 6,472 | 6,702 | 813,200 |
2023/11/13 | 6,600 | 6,610 | 6,393 | 6,457 | 658,800 |
2023/11/10 | 6,480 | 6,526 | 6,418 | 6,461 | 594,400 |
2023/11/09 | 6,335 | 6,522 | 6,310 | 6,498 | 874,100 |
2023/11/08 | 6,435 | 6,501 | 6,232 | 6,251 | 1,116,500 |
2023/11/07 | 6,601 | 6,661 | 6,370 | 6,381 | 1,122,000 |
2023/11/06 | 6,635 | 6,741 | 6,604 | 6,618 | 1,577,900 |
2023/11/02 | 6,410 | 6,549 | 6,325 | 6,340 | 2,158,700 |
2023/11/01 | 6,067 | 6,288 | 6,040 | 6,274 | 1,982,800 |
2023/10/31 | 6,800 | 6,800 | 5,924 | 6,025 | 4,288,400 |
2023/10/30 | 7,130 | 7,190 | 7,020 | 7,100 | 736,000 |
2023/10/27 | 7,030 | 7,110 | 6,940 | 7,100 | 649,400 |
2023/10/26 | 6,990 | 7,040 | 6,910 | 6,940 | 678,700 |
2023/10/25 | 7,300 | 7,370 | 7,130 | 7,140 | 636,300 |
2023/10/24 | 7,170 | 7,190 | 6,850 | 7,130 | 625,300 |
2023/10/23 | 7,170 | 7,250 | 7,080 | 7,100 | 367,200 |
2023/10/20 | 7,080 | 7,280 | 7,040 | 7,190 | 600,000 |
2023/10/19 | 7,360 | 7,420 | 7,130 | 7,180 | 676,200 |
2023/10/18 | 7,500 | 7,620 | 7,410 | 7,590 | 475,200 |
2023/10/17 | 7,550 | 7,630 | 7,440 | 7,500 | 525,100 |
2023/10/16 | 7,480 | 7,550 | 7,270 | 7,320 | 694,800 |
2023/10/13 | 7,580 | 7,810 | 7,570 | 7,620 | 809,000 |
2023/10/12 | 7,460 | 7,650 | 7,410 | 7,650 | 693,700 |
2023/10/11 | 7,340 | 7,510 | 7,280 | 7,340 | 646,400 |
2023/10/10 | 7,130 | 7,260 | 7,090 | 7,260 | 569,300 |
2023/10/06 | 6,800 | 7,020 | 6,790 | 6,930 | 514,800 |
2023/10/05 | 6,730 | 6,770 | 6,590 | 6,740 | 579,500 |
2023/10/04 | 6,740 | 6,780 | 6,450 | 6,530 | 1,009,900 |
2023/10/03 | 7,200 | 7,290 | 6,940 | 6,940 | 571,500 |
2023/10/02 | 7,100 | 7,370 | 7,050 | 7,120 | 586,600 |
2023/09/29 | 7,100 | 7,140 | 7,020 | 7,030 | 466,400 |
2023/09/28 | 7,170 | 7,270 | 7,080 | 7,130 | 557,700 |
2023/09/27 | 7,100 | 7,300 | 6,970 | 7,270 | 785,700 |
2023/09/26 | 7,200 | 7,240 | 6,920 | 7,190 | 934,300 |
2023/09/25 | 6,900 | 6,990 | 6,890 | 6,890 | 358,600 |
2023/09/22 | 6,620 | 7,000 | 6,620 | 6,950 | 610,600 |
2023/09/21 | 6,630 | 6,670 | 6,590 | 6,630 | 340,900 |
2023/09/20 | 6,720 | 6,730 | 6,570 | 6,590 | 415,100 |
2023/09/19 | 6,540 | 6,680 | 6,530 | 6,570 | 657,000 |
2023/09/15 | 6,620 | 6,680 | 6,500 | 6,500 | 1,051,900 |
2023/09/14 | 6,650 | 6,650 | 6,550 | 6,610 | 303,600 |
2023/09/13 | 6,750 | 6,750 | 6,540 | 6,560 | 500,300 |
2023/09/12 | 6,850 | 6,900 | 6,710 | 6,810 | 265,900 |
2023/09/11 | 6,790 | 6,910 | 6,760 | 6,800 | 312,400 |
2023/09/08 | 6,750 | 6,830 | 6,690 | 6,790 | 420,200 |
2023/09/07 | 6,970 | 7,030 | 6,800 | 6,800 | 537,400 |
2023/09/06 | 7,090 | 7,170 | 7,020 | 7,050 | 520,000 |
2023/09/05 | 7,000 | 7,060 | 6,900 | 7,060 | 435,900 |
2023/09/04 | 6,750 | 6,990 | 6,750 | 6,930 | 583,200 |
2023/09/01 | 6,810 | 6,860 | 6,680 | 6,730 | 446,000 |
2023/08/31 | 6,660 | 6,840 | 6,550 | 6,830 | 797,700 |
2023/08/30 | 6,440 | 6,710 | 6,390 | 6,620 | 1,191,000 |
2023/08/29 | 6,360 | 6,380 | 6,270 | 6,340 | 239,300 |
2023/08/28 | 6,270 | 6,330 | 6,240 | 6,330 | 268,300 |
2023/08/25 | 6,150 | 6,260 | 6,140 | 6,220 | 301,400 |
2023/08/24 | 6,410 | 6,430 | 6,220 | 6,260 | 458,900 |
2023/08/23 | 6,130 | 6,210 | 6,120 | 6,180 | 267,000 |
2023/08/22 | 6,220 | 6,290 | 6,130 | 6,180 | 380,900 |
2023/08/21 | 6,130 | 6,180 | 6,040 | 6,090 | 426,200 |
2023/08/18 | 6,200 | 6,270 | 6,030 | 6,190 | 764,400 |
2023/08/17 | 6,320 | 6,380 | 6,210 | 6,300 | 630,400 |
2023/08/16 | 6,450 | 6,650 | 6,360 | 6,360 | 1,246,900 |
2023/08/15 | 6,440 | 6,530 | 6,290 | 6,360 | 539,300 |
2023/08/14 | 6,360 | 6,490 | 6,300 | 6,370 | 553,400 |
2023/08/10 | 6,200 | 6,370 | 6,120 | 6,370 | 469,400 |
2023/08/09 | 6,180 | 6,270 | 6,150 | 6,230 | 323,300 |
2023/08/08 | 6,260 | 6,400 | 6,200 | 6,200 | 702,600 |
2023/08/07 | 6,320 | 6,350 | 6,150 | 6,170 | 543,200 |
2023/08/04 | 6,320 | 6,440 | 6,280 | 6,400 | 576,100 |
2023/08/03 | 6,300 | 6,330 | 6,140 | 6,280 | 791,800 |
2023/08/02 | 6,110 | 6,490 | 6,070 | 6,400 | 1,071,000 |
2023/08/01 | 6,300 | 6,500 | 6,100 | 6,130 | 1,432,600 |
2023/07/31 | 5,890 | 6,060 | 5,830 | 5,950 | 646,800 |
2023/07/28 | 5,810 | 5,890 | 5,710 | 5,800 | 436,100 |
2023/07/27 | 5,820 | 5,880 | 5,810 | 5,860 | 226,400 |
2023/07/26 | 5,920 | 5,930 | 5,850 | 5,850 | 202,200 |
2023/07/25 | 5,860 | 5,900 | 5,800 | 5,880 | 312,500 |
2023/07/24 | 5,780 | 5,860 | 5,760 | 5,860 | 210,700 |
2023/07/21 | 5,680 | 5,760 | 5,590 | 5,700 | 407,200 |
2023/07/20 | 5,850 | 5,890 | 5,760 | 5,780 | 283,200 |
2023/07/19 | 5,960 | 6,000 | 5,880 | 5,930 | 461,000 |
2023/07/18 | 5,800 | 5,890 | 5,790 | 5,880 | 364,300 |
2023/07/14 | 5,680 | 5,720 | 5,590 | 5,660 | 292,000 |
2023/07/13 | 5,620 | 5,680 | 5,460 | 5,640 | 428,700 |
2023/07/12 | 5,780 | 5,790 | 5,520 | 5,530 | 515,500 |
2023/07/11 | 5,800 | 5,870 | 5,790 | 5,800 | 291,900 |
2023/07/10 | 5,790 | 5,830 | 5,680 | 5,710 | 329,100 |
2023/07/07 | 5,810 | 5,910 | 5,790 | 5,790 | 355,600 |
2023/07/06 | 5,810 | 5,900 | 5,770 | 5,820 | 448,300 |
2023/07/05 | 5,970 | 6,020 | 5,930 | 5,980 | 261,700 |
2023/07/04 | 6,050 | 6,110 | 6,010 | 6,020 | 356,400 |
2023/07/03 | 6,020 | 6,120 | 6,010 | 6,090 | 504,000 |
2023/06/30 | 5,900 | 5,940 | 5,850 | 5,940 | 338,100 |
2023/06/29 | 5,970 | 6,050 | 5,870 | 5,900 | 541,600 |
2023/06/28 | 5,730 | 5,900 | 5,690 | 5,850 | 536,800 |
2023/06/27 | 5,630 | 5,720 | 5,560 | 5,630 | 407,400 |
2023/06/26 | 5,620 | 5,770 | 5,550 | 5,690 | 610,200 |
2023/06/23 | 5,880 | 6,000 | 5,710 | 5,790 | 822,700 |
2023/06/22 | 5,900 | 5,930 | 5,790 | 5,810 | 797,400 |
2023/06/21 | 5,950 | 6,060 | 5,880 | 6,000 | 571,900 |
2023/06/20 | 5,900 | 6,060 | 5,890 | 6,020 | 652,900 |
2023/06/19 | 6,070 | 6,130 | 5,860 | 5,980 | 1,210,800 |
2023/06/16 | 6,250 | 6,300 | 6,060 | 6,170 | 1,280,500 |
2023/06/15 | 6,090 | 6,430 | 6,020 | 6,310 | 1,362,900 |
2023/06/14 | 6,250 | 6,260 | 5,880 | 6,060 | 1,543,300 |
2023/06/13 | 5,600 | 6,020 | 5,570 | 5,950 | 1,485,500 |
2023/06/12 | 5,230 | 5,370 | 5,180 | 5,330 | 465,800 |
2023/06/09 | 5,070 | 5,160 | 5,050 | 5,150 | 400,200 |
2023/06/08 | 5,030 | 5,120 | 4,995 | 5,040 | 344,500 |
2023/06/07 | 5,160 | 5,210 | 5,030 | 5,050 | 357,000 |
2023/06/06 | 5,110 | 5,160 | 5,050 | 5,130 | 472,000 |