日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ