マックハウス(7603)の株価時系列情報
マックハウス(7603)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 |
---|---|---|---|---|---|
2024/04/25 | 368 | 369 | 367 | 369 | 7,400 |
2024/04/24 | 367 | 368 | 367 | 367 | 6,700 |
2024/04/23 | 368 | 368 | 367 | 367 | 1,500 |
2024/04/22 | 366 | 368 | 366 | 367 | 5,000 |
2024/04/19 | 367 | 368 | 367 | 367 | 7,900 |
2024/04/18 | 367 | 368 | 366 | 367 | 3,700 |
2024/04/17 | 367 | 368 | 366 | 367 | 2,300 |
2024/04/16 | 367 | 368 | 366 | 367 | 3,200 |
2024/04/15 | 367 | 368 | 366 | 367 | 5,600 |
2024/04/12 | 369 | 369 | 367 | 367 | 7,200 |
2024/04/11 | 369 | 369 | 367 | 368 | 7,100 |
2024/04/10 | 367 | 369 | 367 | 369 | 25,000 |
2024/04/09 | 370 | 371 | 369 | 371 | 10,100 |
2024/04/08 | 369 | 370 | 369 | 370 | 2,300 |
2024/04/05 | 369 | 370 | 368 | 370 | 5,100 |
2024/04/04 | 370 | 371 | 369 | 369 | 11,400 |
2024/04/03 | 371 | 372 | 369 | 371 | 6,700 |
2024/04/02 | 371 | 371 | 369 | 371 | 5,000 |
2024/04/01 | 370 | 371 | 369 | 371 | 7,900 |
2024/03/29 | 370 | 370 | 369 | 369 | 5,200 |
2024/03/28 | 370 | 370 | 369 | 370 | 5,700 |
2024/03/27 | 370 | 370 | 369 | 370 | 9,000 |
2024/03/26 | 371 | 371 | 369 | 370 | 6,200 |
2024/03/25 | 371 | 371 | 370 | 370 | 6,800 |
2024/03/22 | 371 | 371 | 369 | 371 | 5,700 |
2024/03/21 | 369 | 371 | 369 | 371 | 5,100 |
2024/03/19 | 371 | 371 | 369 | 369 | 9,000 |
2024/03/18 | 371 | 372 | 370 | 371 | 12,500 |
2024/03/15 | 370 | 371 | 370 | 370 | 4,400 |
2024/03/14 | 370 | 371 | 369 | 370 | 10,900 |
2024/03/13 | 368 | 370 | 368 | 369 | 9,700 |
2024/03/12 | 369 | 370 | 368 | 370 | 6,400 |
2024/03/11 | 366 | 370 | 366 | 369 | 66,600 |
2024/03/08 | 374 | 375 | 373 | 374 | 11,500 |
2024/03/07 | 374 | 374 | 373 | 374 | 7,000 |
2024/03/06 | 373 | 374 | 372 | 373 | 7,800 |
2024/03/05 | 373 | 375 | 373 | 373 | 13,300 |
2024/03/04 | 375 | 376 | 373 | 375 | 8,000 |
2024/03/01 | 374 | 376 | 373 | 376 | 10,200 |
2024/02/29 | 377 | 378 | 374 | 374 | 30,800 |
2024/02/28 | 370 | 377 | 370 | 377 | 101,300 |
2024/02/27 | 378 | 379 | 370 | 370 | 179,700 |
2024/02/26 | 379 | 379 | 376 | 377 | 58,400 |
2024/02/22 | 377 | 379 | 377 | 378 | 21,500 |
2024/02/21 | 379 | 379 | 378 | 379 | 11,500 |
2024/02/20 | 378 | 380 | 378 | 379 | 15,300 |
2024/02/19 | 378 | 379 | 377 | 379 | 14,900 |
2024/02/16 | 378 | 379 | 377 | 377 | 10,900 |
2024/02/15 | 377 | 378 | 377 | 378 | 9,800 |
2024/02/14 | 378 | 378 | 377 | 378 | 16,800 |
2024/02/13 | 379 | 380 | 378 | 380 | 14,200 |
2024/02/09 | 379 | 380 | 378 | 379 | 14,600 |
2024/02/08 | 380 | 381 | 379 | 380 | 6,000 |
2024/02/07 | 379 | 381 | 379 | 379 | 11,900 |
2024/02/06 | 381 | 381 | 379 | 381 | 7,800 |
2024/02/05 | 380 | 380 | 379 | 379 | 4,800 |
2024/02/02 | 379 | 380 | 379 | 380 | 9,800 |
2024/02/01 | 380 | 381 | 380 | 381 | 5,900 |
2024/01/31 | 382 | 382 | 380 | 380 | 4,000 |
2024/01/30 | 381 | 381 | 380 | 381 | 5,600 |
2024/01/29 | 381 | 381 | 380 | 381 | 5,300 |
2024/01/26 | 379 | 380 | 379 | 380 | 8,300 |
2024/01/25 | 380 | 380 | 379 | 379 | 2,800 |
2024/01/24 | 379 | 380 | 379 | 380 | 4,000 |
2024/01/23 | 380 | 380 | 379 | 380 | 5,600 |
2024/01/22 | 379 | 380 | 378 | 380 | 8,800 |
2024/01/19 | 378 | 379 | 378 | 379 | 2,800 |
2024/01/18 | 379 | 379 | 377 | 378 | 5,600 |
2024/01/17 | 379 | 379 | 377 | 378 | 2,900 |
2024/01/16 | 378 | 379 | 377 | 379 | 6,000 |
2024/01/15 | 379 | 381 | 376 | 377 | 20,500 |
2024/01/12 | 380 | 381 | 379 | 379 | 15,200 |
2024/01/11 | 380 | 380 | 378 | 379 | 9,800 |
2024/01/10 | 380 | 380 | 378 | 380 | 12,500 |
2024/01/09 | 378 | 380 | 378 | 379 | 9,600 |
2024/01/05 | 377 | 378 | 376 | 378 | 10,200 |
2024/01/04 | 371 | 377 | 371 | 377 | 29,100 |
2023/12/29 | 376 | 378 | 376 | 377 | 4,800 |
2023/12/28 | 375 | 377 | 375 | 377 | 4,900 |
2023/12/27 | 376 | 376 | 373 | 376 | 24,300 |
2023/12/26 | 376 | 377 | 375 | 376 | 7,800 |
2023/12/25 | 376 | 377 | 375 | 375 | 12,400 |
2023/12/22 | 378 | 378 | 375 | 376 | 14,300 |
2023/12/21 | 377 | 378 | 377 | 378 | 2,400 |
2023/12/20 | 377 | 378 | 377 | 377 | 9,900 |
2023/12/19 | 379 | 379 | 377 | 377 | 4,200 |
2023/12/18 | 379 | 379 | 377 | 379 | 7,500 |
2023/12/15 | 379 | 379 | 378 | 378 | 2,900 |
2023/12/14 | 378 | 378 | 377 | 377 | 2,700 |
2023/12/13 | 378 | 379 | 378 | 378 | 3,000 |
2023/12/12 | 379 | 379 | 378 | 378 | 8,000 |
2023/12/11 | 379 | 379 | 378 | 378 | 7,300 |
2023/12/08 | 378 | 379 | 378 | 378 | 4,200 |
2023/12/07 | 379 | 379 | 378 | 379 | 4,900 |
2023/12/06 | 379 | 379 | 378 | 379 | 4,900 |
2023/12/05 | 379 | 379 | 378 | 379 | 2,000 |
2023/12/04 | 378 | 379 | 378 | 378 | 2,400 |
2023/12/01 | 379 | 379 | 378 | 379 | 2,200 |
2023/11/30 | 377 | 379 | 377 | 379 | 3,600 |
2023/11/29 | 377 | 378 | 377 | 377 | 4,600 |
2023/11/28 | 378 | 378 | 377 | 377 | 3,800 |
2023/11/27 | 378 | 379 | 378 | 378 | 7,800 |
2023/11/24 | 378 | 378 | 377 | 377 | 3,400 |
2023/11/22 | 377 | 378 | 377 | 377 | 3,400 |
2023/11/21 | 378 | 378 | 377 | 377 | 1,900 |
2023/11/20 | 378 | 378 | 377 | 377 | 3,700 |
2023/11/17 | 377 | 378 | 377 | 378 | 5,100 |
2023/11/16 | 377 | 378 | 377 | 377 | 10,400 |
2023/11/15 | 378 | 378 | 377 | 377 | 3,200 |
2023/11/14 | 377 | 378 | 377 | 377 | 1,900 |
2023/11/13 | 377 | 378 | 377 | 377 | 2,400 |
2023/11/10 | 378 | 378 | 376 | 377 | 7,500 |
2023/11/09 | 377 | 378 | 377 | 378 | 9,000 |
2023/11/08 | 378 | 378 | 377 | 377 | 4,100 |
2023/11/07 | 377 | 378 | 376 | 378 | 4,900 |
2023/11/06 | 376 | 378 | 376 | 377 | 14,500 |
2023/11/02 | 376 | 377 | 376 | 376 | 2,900 |
2023/11/01 | 377 | 377 | 376 | 376 | 7,300 |
2023/10/31 | 377 | 377 | 376 | 376 | 2,000 |
2023/10/30 | 376 | 377 | 376 | 376 | 3,400 |
2023/10/27 | 376 | 377 | 376 | 376 | 2,500 |
2023/10/26 | 377 | 378 | 376 | 378 | 6,600 |
2023/10/25 | 376 | 377 | 375 | 376 | 6,800 |
2023/10/24 | 376 | 376 | 375 | 375 | 5,500 |
2023/10/23 | 377 | 377 | 375 | 376 | 4,400 |
2023/10/20 | 376 | 377 | 375 | 377 | 7,200 |
2023/10/19 | 377 | 377 | 376 | 376 | 2,400 |
2023/10/18 | 377 | 377 | 375 | 377 | 4,500 |
2023/10/17 | 377 | 378 | 376 | 376 | 8,200 |
2023/10/16 | 378 | 378 | 376 | 378 | 6,700 |
2023/10/13 | 379 | 379 | 378 | 379 | 5,100 |
2023/10/12 | 378 | 379 | 377 | 379 | 3,100 |
2023/10/11 | 379 | 379 | 377 | 378 | 5,400 |
2023/10/10 | 380 | 380 | 378 | 379 | 7,900 |
2023/10/06 | 378 | 379 | 378 | 379 | 11,100 |
2023/10/05 | 377 | 378 | 376 | 377 | 9,000 |
2023/10/04 | 378 | 378 | 376 | 378 | 4,600 |
2023/10/03 | 378 | 378 | 376 | 377 | 3,100 |
2023/10/02 | 378 | 378 | 376 | 378 | 5,100 |
2023/09/29 | 377 | 378 | 377 | 377 | 3,100 |
2023/09/28 | 377 | 378 | 376 | 378 | 4,400 |
2023/09/27 | 377 | 378 | 375 | 377 | 24,200 |
2023/09/26 | 379 | 379 | 376 | 378 | 19,400 |
2023/09/25 | 378 | 379 | 377 | 377 | 13,300 |
2023/09/22 | 378 | 378 | 377 | 377 | 2,700 |
2023/09/21 | 378 | 379 | 378 | 378 | 2,400 |
2023/09/20 | 380 | 380 | 378 | 378 | 3,100 |
2023/09/19 | 379 | 380 | 378 | 380 | 5,800 |
2023/09/15 | 379 | 380 | 378 | 379 | 5,600 |
2023/09/14 | 380 | 380 | 378 | 379 | 4,700 |
2023/09/13 | 379 | 380 | 378 | 379 | 5,900 |
2023/09/12 | 379 | 379 | 378 | 379 | 5,600 |
2023/09/11 | 379 | 379 | 377 | 378 | 14,200 |
2023/09/08 | 380 | 380 | 377 | 379 | 13,000 |
2023/09/07 | 379 | 380 | 378 | 378 | 6,900 |
2023/09/06 | 380 | 380 | 378 | 379 | 10,100 |
2023/09/05 | 377 | 379 | 377 | 378 | 6,600 |
2023/09/04 | 379 | 379 | 377 | 377 | 19,300 |
2023/09/01 | 378 | 379 | 378 | 379 | 12,500 |
2023/08/31 | 380 | 380 | 377 | 378 | 22,300 |
2023/08/30 | 379 | 382 | 378 | 378 | 61,200 |
2023/08/29 | 393 | 393 | 383 | 391 | 51,100 |
2023/08/28 | 381 | 383 | 381 | 382 | 52,100 |
2023/08/25 | 382 | 384 | 381 | 383 | 17,300 |
2023/08/24 | 384 | 384 | 381 | 384 | 25,800 |
2023/08/23 | 381 | 383 | 381 | 383 | 12,900 |
2023/08/22 | 383 | 383 | 382 | 382 | 7,700 |
2023/08/21 | 383 | 383 | 382 | 383 | 13,700 |
2023/08/18 | 383 | 385 | 383 | 383 | 15,700 |
2023/08/17 | 385 | 386 | 383 | 385 | 15,700 |
2023/08/16 | 386 | 386 | 385 | 386 | 8,700 |
2023/08/15 | 387 | 387 | 385 | 387 | 17,100 |
2023/08/14 | 388 | 389 | 387 | 388 | 10,600 |
2023/08/10 | 389 | 389 | 388 | 388 | 12,200 |
2023/08/09 | 389 | 389 | 388 | 389 | 4,200 |
2023/08/08 | 388 | 390 | 388 | 389 | 7,100 |
2023/08/07 | 389 | 389 | 388 | 389 | 4,300 |
2023/08/04 | 389 | 390 | 387 | 388 | 5,400 |
2023/08/03 | 390 | 390 | 388 | 388 | 8,100 |
2023/08/02 | 390 | 390 | 389 | 390 | 6,000 |
2023/08/01 | 390 | 391 | 390 | 391 | 7,500 |
2023/07/31 | 391 | 391 | 389 | 390 | 7,300 |
2023/07/28 | 391 | 391 | 389 | 389 | 3,600 |
2023/07/27 | 389 | 390 | 389 | 389 | 5,300 |
2023/07/26 | 390 | 390 | 388 | 389 | 4,700 |
2023/07/25 | 390 | 390 | 388 | 390 | 3,300 |
2023/07/24 | 388 | 389 | 388 | 388 | 3,600 |
2023/07/21 | 387 | 388 | 387 | 388 | 1,900 |
2023/07/20 | 390 | 390 | 387 | 387 | 3,200 |
2023/07/19 | 392 | 392 | 388 | 390 | 5,600 |
2023/07/18 | 390 | 393 | 388 | 391 | 12,100 |
2023/07/14 | 388 | 393 | 387 | 393 | 9,600 |
2023/07/13 | 387 | 388 | 386 | 388 | 4,400 |
2023/07/12 | 386 | 387 | 386 | 387 | 3,700 |
2023/07/11 | 385 | 386 | 384 | 386 | 3,500 |
2023/07/10 | 385 | 385 | 383 | 385 | 11,200 |
2023/07/07 | 383 | 383 | 382 | 383 | 5,600 |
2023/07/06 | 382 | 383 | 382 | 383 | 2,800 |
2023/07/05 | 381 | 383 | 381 | 382 | 2,200 |
2023/07/04 | 383 | 383 | 381 | 382 | 2,500 |