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 |
---|---|---|---|---|---|
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 |
2023/07/03 | 382 | 383 | 381 | 382 | 5,400 |
2023/06/30 | 382 | 382 | 381 | 382 | 4,900 |
2023/06/29 | 381 | 381 | 380 | 381 | 6,900 |
2023/06/28 | 382 | 382 | 380 | 380 | 1,900 |
2023/06/27 | 380 | 381 | 380 | 380 | 2,000 |
2023/06/26 | 381 | 381 | 380 | 380 | 4,400 |
2023/06/23 | 380 | 381 | 379 | 380 | 4,300 |
2023/06/22 | 380 | 381 | 380 | 380 | 3,200 |
2023/06/21 | 381 | 381 | 380 | 380 | 3,000 |
2023/06/20 | 381 | 382 | 380 | 381 | 4,400 |
2023/06/19 | 381 | 381 | 380 | 381 | 4,800 |
2023/06/16 | 380 | 381 | 380 | 380 | 3,300 |
2023/06/15 | 380 | 381 | 380 | 381 | 1,500 |
2023/06/14 | 381 | 381 | 380 | 381 | 900 |
2023/06/13 | 381 | 381 | 380 | 381 | 2,100 |
2023/06/12 | 381 | 381 | 380 | 381 | 10,100 |
2023/06/09 | 379 | 381 | 379 | 381 | 6,500 |
2023/06/08 | 380 | 380 | 379 | 380 | 3,500 |
2023/06/07 | 380 | 380 | 379 | 380 | 3,700 |
2023/06/06 | 380 | 381 | 380 | 380 | 2,300 |
2023/06/05 | 380 | 382 | 379 | 381 | 9,800 |
2023/06/02 | 379 | 380 | 379 | 379 | 3,800 |
2023/06/01 | 380 | 380 | 379 | 379 | 2,300 |
2023/05/31 | 380 | 380 | 379 | 379 | 3,000 |
2023/05/30 | 379 | 380 | 378 | 380 | 3,100 |
2023/05/29 | 380 | 380 | 378 | 379 | 4,900 |
2023/05/26 | 380 | 380 | 379 | 379 | 1,700 |
2023/05/25 | 380 | 380 | 379 | 379 | 800 |
2023/05/24 | 380 | 380 | 379 | 379 | 1,700 |
2023/05/23 | 380 | 381 | 379 | 379 | 4,300 |
2023/05/22 | 380 | 381 | 380 | 381 | 7,900 |
2023/05/19 | 380 | 381 | 379 | 380 | 5,900 |
2023/05/18 | 381 | 382 | 380 | 381 | 6,700 |
2023/05/17 | 380 | 381 | 380 | 381 | 4,500 |
2023/05/16 | 380 | 380 | 379 | 380 | 5,300 |
2023/05/15 | 380 | 380 | 379 | 379 | 9,500 |
2023/05/12 | 379 | 380 | 378 | 379 | 5,900 |
2023/05/11 | 379 | 380 | 379 | 380 | 1,600 |
2023/05/10 | 380 | 380 | 379 | 379 | 7,800 |
2023/05/09 | 379 | 380 | 379 | 380 | 3,000 |
2023/05/08 | 378 | 380 | 378 | 379 | 4,000 |
2023/05/02 | 380 | 380 | 378 | 378 | 4,600 |
2023/05/01 | 378 | 379 | 378 | 378 | 6,200 |
2023/04/28 | 377 | 378 | 376 | 377 | 2,200 |
2023/04/27 | 378 | 378 | 377 | 378 | 1,600 |
2023/04/26 | 378 | 378 | 377 | 378 | 2,700 |
2023/04/25 | 377 | 378 | 377 | 378 | 4,900 |
2023/04/24 | 377 | 378 | 377 | 377 | 3,600 |
2023/04/21 | 376 | 379 | 376 | 377 | 3,800 |
2023/04/20 | 377 | 378 | 376 | 376 | 2,100 |
2023/04/19 | 378 | 378 | 377 | 377 | 2,300 |
2023/04/18 | 379 | 379 | 378 | 378 | 1,600 |
2023/04/17 | 378 | 380 | 375 | 379 | 15,100 |
2023/04/14 | 378 | 380 | 378 | 379 | 6,800 |
2023/04/13 | 378 | 379 | 378 | 378 | 1,100 |
2023/04/12 | 379 | 380 | 378 | 378 | 6,700 |
2023/04/11 | 378 | 380 | 378 | 379 | 1,800 |
2023/04/10 | 380 | 380 | 378 | 378 | 8,100 |
2023/04/07 | 378 | 379 | 377 | 379 | 3,000 |
2023/04/06 | 378 | 378 | 376 | 378 | 4,400 |
2023/04/05 | 378 | 378 | 377 | 378 | 2,100 |
2023/04/04 | 377 | 379 | 377 | 378 | 3,700 |
2023/04/03 | 378 | 379 | 377 | 377 | 4,600 |
2023/03/31 | 376 | 378 | 376 | 378 | 1,600 |
2023/03/30 | 376 | 378 | 376 | 376 | 5,700 |
2023/03/29 | 375 | 377 | 375 | 375 | 8,600 |
2023/03/28 | 378 | 378 | 375 | 375 | 5,000 |
2023/03/27 | 380 | 380 | 376 | 378 | 9,000 |
2023/03/24 | 377 | 377 | 375 | 376 | 1,800 |
2023/03/23 | 377 | 377 | 375 | 376 | 2,800 |
2023/03/22 | 377 | 377 | 375 | 375 | 5,600 |
2023/03/20 | 377 | 377 | 375 | 375 | 2,500 |
2023/03/17 | 376 | 376 | 374 | 374 | 2,600 |
2023/03/16 | 376 | 376 | 374 | 376 | 3,700 |
2023/03/15 | 377 | 377 | 375 | 376 | 5,300 |
2023/03/14 | 376 | 376 | 375 | 375 | 4,200 |
2023/03/13 | 378 | 378 | 376 | 376 | 7,500 |
2023/03/10 | 381 | 381 | 379 | 379 | 8,300 |
2023/03/09 | 376 | 380 | 376 | 380 | 8,800 |
2023/03/08 | 376 | 377 | 376 | 376 | 8,400 |
2023/03/07 | 375 | 377 | 375 | 377 | 10,400 |
2023/03/06 | 375 | 375 | 374 | 374 | 2,900 |
2023/03/03 | 373 | 375 | 373 | 375 | 8,000 |
2023/03/02 | 375 | 375 | 375 | 375 | 7,700 |
2023/03/01 | 377 | 377 | 375 | 375 | 4,600 |
2023/02/28 | 376 | 377 | 375 | 377 | 8,600 |
2023/02/27 | 372 | 380 | 372 | 376 | 67,800 |
2023/02/24 | 380 | 383 | 380 | 380 | 128,500 |
2023/02/22 | 380 | 382 | 380 | 380 | 23,300 |
2023/02/21 | 382 | 383 | 380 | 380 | 26,200 |
2023/02/20 | 382 | 384 | 382 | 382 | 28,800 |
2023/02/17 | 382 | 384 | 382 | 384 | 9,600 |
2023/02/16 | 384 | 385 | 383 | 384 | 5,500 |
2023/02/15 | 382 | 385 | 382 | 384 | 5,900 |
2023/02/14 | 382 | 384 | 382 | 384 | 4,900 |
2023/02/13 | 382 | 384 | 382 | 384 | 6,600 |
2023/02/10 | 384 | 385 | 383 | 385 | 9,500 |
2023/02/09 | 382 | 384 | 382 | 384 | 5,400 |
2023/02/08 | 382 | 384 | 382 | 383 | 5,400 |
2023/02/07 | 381 | 383 | 381 | 382 | 10,000 |
2023/02/06 | 383 | 383 | 382 | 383 | 5,300 |
2023/02/03 | 381 | 384 | 381 | 383 | 3,400 |
2023/02/02 | 382 | 384 | 382 | 384 | 6,700 |
2023/02/01 | 381 | 384 | 381 | 384 | 5,900 |
2023/01/31 | 384 | 384 | 382 | 382 | 4,400 |
2023/01/30 | 382 | 384 | 382 | 382 | 5,500 |
2023/01/27 | 382 | 384 | 382 | 384 | 7,200 |
2023/01/26 | 381 | 383 | 380 | 383 | 3,900 |
2023/01/25 | 383 | 383 | 381 | 383 | 1,800 |
2023/01/24 | 380 | 382 | 380 | 382 | 3,600 |
2023/01/23 | 380 | 382 | 379 | 382 | 2,900 |
2023/01/20 | 378 | 380 | 378 | 380 | 3,000 |
2023/01/19 | 380 | 381 | 380 | 380 | 4,400 |
2023/01/18 | 380 | 381 | 379 | 380 | 1,800 |
2023/01/17 | 379 | 380 | 378 | 380 | 1,900 |
2023/01/16 | 380 | 380 | 375 | 379 | 15,700 |
2023/01/13 | 380 | 382 | 379 | 382 | 4,700 |
2023/01/12 | 380 | 380 | 378 | 378 | 11,800 |
2023/01/11 | 380 | 380 | 379 | 380 | 3,900 |
2023/01/10 | 383 | 383 | 379 | 380 | 14,900 |
2023/01/06 | 380 | 380 | 379 | 380 | 4,800 |
2023/01/05 | 380 | 380 | 378 | 380 | 10,500 |
2023/01/04 | 380 | 380 | 378 | 380 | 3,700 |