マクロミル(3978)の株価時系列情報
マクロミル(3978)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 |
---|---|---|---|---|---|
2024/04/19 | 730 | 730 | 707 | 718 | 152,700 |
2024/04/18 | 721 | 748 | 721 | 739 | 65,100 |
2024/04/17 | 735 | 736 | 721 | 725 | 96,100 |
2024/04/16 | 750 | 755 | 735 | 735 | 90,900 |
2024/04/15 | 745 | 761 | 745 | 759 | 83,400 |
2024/04/12 | 761 | 761 | 750 | 750 | 88,700 |
2024/04/11 | 751 | 760 | 751 | 754 | 61,400 |
2024/04/10 | 774 | 780 | 765 | 765 | 67,400 |
2024/04/09 | 754 | 771 | 753 | 769 | 52,400 |
2024/04/08 | 759 | 759 | 748 | 754 | 73,600 |
2024/04/05 | 750 | 763 | 744 | 752 | 128,300 |
2024/04/04 | 762 | 777 | 758 | 763 | 77,100 |
2024/04/03 | 769 | 771 | 758 | 762 | 116,900 |
2024/04/02 | 790 | 790 | 767 | 767 | 133,900 |
2024/04/01 | 801 | 801 | 789 | 790 | 93,500 |
2024/03/29 | 784 | 802 | 780 | 799 | 191,800 |
2024/03/28 | 779 | 785 | 773 | 773 | 117,800 |
2024/03/27 | 772 | 785 | 769 | 779 | 144,700 |
2024/03/26 | 774 | 776 | 764 | 771 | 216,300 |
2024/03/25 | 773 | 785 | 766 | 769 | 229,300 |
2024/03/22 | 764 | 779 | 760 | 774 | 154,000 |
2024/03/21 | 769 | 769 | 748 | 759 | 365,300 |
2024/03/19 | 764 | 771 | 751 | 768 | 227,900 |
2024/03/18 | 742 | 768 | 742 | 765 | 263,500 |
2024/03/15 | 727 | 739 | 722 | 726 | 185,000 |
2024/03/14 | 715 | 731 | 712 | 727 | 144,900 |
2024/03/13 | 715 | 723 | 704 | 710 | 259,200 |
2024/03/12 | 701 | 705 | 690 | 703 | 369,700 |
2024/03/11 | 700 | 706 | 688 | 705 | 251,700 |
2024/03/08 | 697 | 716 | 692 | 710 | 182,200 |
2024/03/07 | 721 | 723 | 705 | 708 | 121,400 |
2024/03/06 | 702 | 720 | 702 | 712 | 169,400 |
2024/03/05 | 723 | 723 | 701 | 711 | 139,600 |
2024/03/04 | 741 | 741 | 716 | 716 | 209,200 |
2024/03/01 | 760 | 765 | 740 | 745 | 154,300 |
2024/02/29 | 775 | 776 | 756 | 760 | 156,800 |
2024/02/28 | 770 | 789 | 770 | 776 | 94,900 |
2024/02/27 | 768 | 792 | 768 | 774 | 159,700 |
2024/02/26 | 777 | 779 | 767 | 768 | 104,300 |
2024/02/22 | 793 | 793 | 763 | 767 | 145,400 |
2024/02/21 | 796 | 802 | 781 | 781 | 112,800 |
2024/02/20 | 794 | 813 | 794 | 802 | 161,300 |
2024/02/19 | 766 | 784 | 760 | 784 | 101,200 |
2024/02/16 | 733 | 775 | 733 | 766 | 185,800 |
2024/02/15 | 798 | 806 | 733 | 733 | 509,700 |
2024/02/14 | 778 | 778 | 746 | 766 | 214,000 |
2024/02/13 | 780 | 787 | 775 | 781 | 135,700 |
2024/02/09 | 772 | 780 | 768 | 769 | 73,300 |
2024/02/08 | 770 | 783 | 761 | 776 | 119,200 |
2024/02/07 | 791 | 791 | 775 | 775 | 108,400 |
2024/02/06 | 798 | 798 | 789 | 792 | 68,800 |
2024/02/05 | 799 | 805 | 795 | 799 | 95,200 |
2024/02/02 | 786 | 798 | 783 | 784 | 93,000 |
2024/02/01 | 796 | 805 | 785 | 785 | 129,400 |
2024/01/31 | 803 | 810 | 792 | 801 | 113,100 |
2024/01/30 | 800 | 804 | 795 | 799 | 114,300 |
2024/01/29 | 803 | 809 | 798 | 798 | 94,100 |
2024/01/26 | 799 | 811 | 794 | 800 | 115,200 |
2024/01/25 | 790 | 797 | 785 | 793 | 78,200 |
2024/01/24 | 784 | 792 | 777 | 789 | 65,900 |
2024/01/23 | 787 | 790 | 780 | 784 | 83,700 |
2024/01/22 | 766 | 779 | 761 | 777 | 81,400 |
2024/01/19 | 770 | 771 | 762 | 764 | 88,200 |
2024/01/18 | 762 | 769 | 757 | 766 | 94,900 |
2024/01/17 | 782 | 785 | 764 | 764 | 111,600 |
2024/01/16 | 798 | 804 | 771 | 773 | 108,000 |
2024/01/15 | 803 | 803 | 789 | 797 | 92,800 |
2024/01/12 | 817 | 817 | 800 | 801 | 87,700 |
2024/01/11 | 823 | 829 | 810 | 810 | 110,600 |
2024/01/10 | 821 | 832 | 809 | 817 | 220,000 |
2024/01/09 | 799 | 817 | 798 | 813 | 175,600 |
2024/01/05 | 798 | 798 | 786 | 796 | 100,600 |
2024/01/04 | 786 | 799 | 768 | 794 | 126,500 |
2023/12/29 | 784 | 791 | 782 | 786 | 78,000 |
2023/12/28 | 771 | 788 | 761 | 788 | 99,900 |
2023/12/27 | 758 | 783 | 752 | 782 | 161,800 |
2023/12/26 | 770 | 774 | 759 | 762 | 243,700 |
2023/12/25 | 790 | 792 | 775 | 776 | 128,600 |
2023/12/22 | 787 | 797 | 787 | 793 | 124,700 |
2023/12/21 | 779 | 788 | 777 | 782 | 150,000 |
2023/12/20 | 790 | 803 | 789 | 789 | 188,100 |
2023/12/19 | 778 | 804 | 776 | 790 | 213,900 |
2023/12/18 | 776 | 777 | 766 | 775 | 80,500 |
2023/12/15 | 780 | 791 | 768 | 784 | 243,500 |
2023/12/14 | 795 | 795 | 765 | 765 | 203,100 |
2023/12/13 | 788 | 797 | 778 | 785 | 147,400 |
2023/12/12 | 783 | 788 | 780 | 787 | 136,600 |
2023/12/11 | 764 | 781 | 764 | 779 | 137,900 |
2023/12/08 | 763 | 771 | 757 | 762 | 251,700 |
2023/12/07 | 787 | 787 | 760 | 760 | 174,500 |
2023/12/06 | 775 | 794 | 775 | 794 | 178,000 |
2023/12/05 | 770 | 784 | 766 | 771 | 246,200 |
2023/12/04 | 769 | 773 | 753 | 767 | 123,200 |
2023/12/01 | 792 | 797 | 770 | 771 | 207,300 |
2023/11/30 | 777 | 812 | 774 | 792 | 672,100 |
2023/11/29 | 768 | 788 | 767 | 780 | 439,000 |
2023/11/28 | 743 | 762 | 737 | 758 | 293,700 |
2023/11/27 | 732 | 755 | 721 | 730 | 233,500 |
2023/11/24 | 729 | 741 | 729 | 732 | 158,500 |
2023/11/22 | 716 | 733 | 713 | 728 | 201,000 |
2023/11/21 | 727 | 732 | 704 | 710 | 282,700 |
2023/11/20 | 723 | 741 | 715 | 715 | 258,200 |
2023/11/17 | 716 | 723 | 700 | 720 | 371,900 |
2023/11/16 | 689 | 719 | 689 | 715 | 507,600 |
2023/11/15 | 662 | 690 | 662 | 685 | 380,000 |
2023/11/14 | 666 | 670 | 655 | 660 | 208,300 |
2023/11/13 | 670 | 677 | 658 | 660 | 177,900 |
2023/11/10 | 667 | 676 | 667 | 674 | 89,000 |
2023/11/09 | 671 | 678 | 664 | 677 | 95,600 |
2023/11/08 | 685 | 685 | 666 | 671 | 153,500 |
2023/11/07 | 689 | 690 | 683 | 685 | 126,100 |
2023/11/06 | 684 | 692 | 679 | 689 | 205,800 |
2023/11/02 | 667 | 679 | 667 | 674 | 126,800 |
2023/11/01 | 674 | 678 | 666 | 674 | 100,500 |
2023/10/31 | 649 | 666 | 646 | 666 | 124,200 |
2023/10/30 | 650 | 655 | 646 | 648 | 96,100 |
2023/10/27 | 655 | 665 | 654 | 658 | 73,200 |
2023/10/26 | 664 | 664 | 652 | 655 | 177,400 |
2023/10/25 | 660 | 675 | 652 | 667 | 197,100 |
2023/10/24 | 641 | 664 | 631 | 660 | 230,800 |
2023/10/23 | 660 | 664 | 644 | 645 | 339,600 |
2023/10/20 | 672 | 672 | 660 | 667 | 116,300 |
2023/10/19 | 677 | 682 | 670 | 678 | 138,000 |
2023/10/18 | 697 | 698 | 679 | 688 | 184,000 |
2023/10/17 | 700 | 704 | 689 | 693 | 153,000 |
2023/10/16 | 694 | 703 | 683 | 690 | 269,200 |
2023/10/13 | 695 | 697 | 687 | 687 | 160,600 |
2023/10/12 | 684 | 697 | 679 | 697 | 257,500 |
2023/10/11 | 695 | 698 | 687 | 688 | 170,700 |
2023/10/10 | 698 | 703 | 692 | 695 | 152,200 |
2023/10/06 | 680 | 696 | 680 | 692 | 173,100 |
2023/10/05 | 674 | 682 | 660 | 679 | 225,400 |
2023/10/04 | 676 | 678 | 663 | 666 | 610,400 |
2023/10/03 | 714 | 714 | 686 | 686 | 585,500 |
2023/10/02 | 738 | 744 | 719 | 720 | 208,700 |
2023/09/29 | 751 | 755 | 728 | 733 | 242,500 |
2023/09/28 | 768 | 768 | 750 | 751 | 147,700 |
2023/09/27 | 755 | 764 | 755 | 764 | 195,900 |
2023/09/26 | 768 | 768 | 755 | 755 | 143,800 |
2023/09/25 | 765 | 773 | 763 | 767 | 135,900 |
2023/09/22 | 754 | 767 | 753 | 763 | 206,600 |
2023/09/21 | 769 | 771 | 759 | 763 | 134,300 |
2023/09/20 | 774 | 776 | 769 | 769 | 159,400 |
2023/09/19 | 783 | 783 | 770 | 779 | 117,200 |
2023/09/15 | 775 | 777 | 766 | 774 | 135,800 |
2023/09/14 | 780 | 781 | 770 | 770 | 133,400 |
2023/09/13 | 779 | 795 | 779 | 784 | 192,300 |
2023/09/12 | 780 | 784 | 774 | 782 | 128,600 |
2023/09/11 | 781 | 789 | 768 | 773 | 171,700 |
2023/09/08 | 785 | 787 | 772 | 774 | 216,700 |
2023/09/07 | 775 | 791 | 774 | 785 | 221,900 |
2023/09/06 | 765 | 774 | 761 | 770 | 126,100 |
2023/09/05 | 751 | 767 | 751 | 767 | 160,700 |
2023/09/04 | 755 | 757 | 750 | 753 | 127,600 |
2023/09/01 | 740 | 752 | 739 | 750 | 117,600 |
2023/08/31 | 748 | 750 | 736 | 736 | 331,600 |
2023/08/30 | 742 | 749 | 736 | 748 | 188,000 |
2023/08/29 | 728 | 739 | 724 | 739 | 130,500 |
2023/08/28 | 742 | 744 | 728 | 729 | 182,600 |
2023/08/25 | 742 | 742 | 732 | 736 | 193,000 |
2023/08/24 | 744 | 754 | 740 | 751 | 86,500 |
2023/08/23 | 728 | 742 | 726 | 742 | 152,800 |
2023/08/22 | 724 | 730 | 720 | 729 | 112,400 |
2023/08/21 | 724 | 733 | 722 | 723 | 204,300 |
2023/08/18 | 736 | 736 | 718 | 723 | 421,900 |
2023/08/17 | 765 | 767 | 738 | 745 | 356,200 |
2023/08/16 | 777 | 779 | 764 | 773 | 240,100 |
2023/08/15 | 797 | 800 | 776 | 786 | 461,400 |
2023/08/14 | 778 | 780 | 764 | 764 | 408,300 |
2023/08/10 | 779 | 779 | 761 | 778 | 190,800 |
2023/08/09 | 769 | 783 | 763 | 779 | 312,800 |
2023/08/08 | 766 | 772 | 758 | 772 | 144,500 |
2023/08/07 | 746 | 765 | 744 | 765 | 137,800 |
2023/08/04 | 747 | 751 | 742 | 748 | 132,900 |
2023/08/03 | 770 | 770 | 752 | 752 | 194,100 |
2023/08/02 | 780 | 781 | 774 | 775 | 124,000 |
2023/08/01 | 787 | 790 | 784 | 785 | 106,500 |
2023/07/31 | 795 | 799 | 785 | 791 | 106,100 |
2023/07/28 | 778 | 789 | 772 | 788 | 150,400 |
2023/07/27 | 791 | 791 | 783 | 786 | 75,400 |
2023/07/26 | 789 | 792 | 779 | 789 | 165,900 |
2023/07/25 | 780 | 791 | 777 | 789 | 153,700 |
2023/07/24 | 779 | 785 | 778 | 779 | 73,600 |
2023/07/21 | 784 | 784 | 775 | 776 | 122,800 |
2023/07/20 | 790 | 791 | 785 | 788 | 69,800 |
2023/07/19 | 788 | 793 | 783 | 786 | 149,800 |
2023/07/18 | 792 | 798 | 777 | 782 | 230,200 |
2023/07/14 | 800 | 809 | 791 | 798 | 112,800 |
2023/07/13 | 803 | 803 | 787 | 800 | 97,000 |
2023/07/12 | 809 | 811 | 795 | 797 | 168,600 |
2023/07/11 | 811 | 814 | 806 | 809 | 137,300 |
2023/07/10 | 812 | 816 | 804 | 808 | 180,400 |
2023/07/07 | 802 | 811 | 796 | 809 | 224,200 |
2023/07/06 | 820 | 822 | 808 | 809 | 263,300 |
2023/07/05 | 828 | 830 | 818 | 826 | 151,400 |
2023/07/04 | 834 | 841 | 830 | 830 | 154,500 |
2023/07/03 | 843 | 854 | 835 | 835 | 172,400 |
2023/06/30 | 834 | 841 | 830 | 841 | 193,200 |
2023/06/29 | 836 | 837 | 831 | 834 | 231,400 |
2023/06/28 | 818 | 842 | 818 | 842 | 409,800 |