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
2026/02/06 2,472 2,529 2,452 2,528 1,156,300
2026/02/05 2,514 2,523 2,474 2,496 545,900
2026/02/04 2,571 2,579 2,478 2,478 1,096,600
2026/02/03 2,426 2,615 2,410 2,593 1,520,300
2026/02/02 2,685 2,724 2,429 2,457 2,621,200
2026/01/30 2,639 2,651 2,604 2,648 529,800
2026/01/29 2,600 2,637 2,555 2,635 791,800
2026/01/28 2,600 2,605 2,566 2,573 487,100
2026/01/27 2,620 2,642 2,589 2,638 506,600
2026/01/26 2,610 2,647 2,601 2,620 578,100
2026/01/23 2,670 2,703 2,639 2,641 810,700
2026/01/22 2,576 2,688 2,570 2,655 977,500
2026/01/21 2,486 2,548 2,479 2,546 450,800
2026/01/20 2,550 2,559 2,516 2,536 523,800
2026/01/19 2,590 2,602 2,542 2,565 491,200
2026/01/16 2,529 2,591 2,520 2,590 386,300
2026/01/15 2,514 2,550 2,510 2,550 310,000
2026/01/14 2,535 2,554 2,519 2,543 420,100
2026/01/13 2,557 2,559 2,513 2,533 498,400
2026/01/09 2,489 2,504 2,446 2,477 418,300
2026/01/08 2,493 2,552 2,487 2,502 519,700
2026/01/07 2,453 2,519 2,439 2,493 737,200
2026/01/06 2,477 2,500 2,470 2,491 505,500
2026/01/05 2,473 2,476 2,431 2,440 460,800
2025/12/30 2,405 2,427 2,393 2,393 332,500
2025/12/29 2,390 2,428 2,390 2,419 318,100
2025/12/26 2,439 2,443 2,395 2,415 286,600
2025/12/25 2,450 2,450 2,416 2,423 184,600
2025/12/24 2,440 2,493 2,435 2,440 507,800
2025/12/23 2,446 2,467 2,419 2,440 299,400
2025/12/22 2,460 2,466 2,426 2,441 402,000
2025/12/19 2,409 2,425 2,383 2,410 861,300
2025/12/18 2,485 2,490 2,396 2,427 672,800
2025/12/17 2,501 2,531 2,489 2,490 732,800
2025/12/16 2,599 2,599 2,500 2,500 802,900
2025/12/15 2,520 2,600 2,520 2,581 883,600
2025/12/12 2,445 2,552 2,432 2,548 864,500
2025/12/11 2,445 2,445 2,385 2,407 487,400
2025/12/10 2,451 2,491 2,422 2,433 599,300
2025/12/09 2,399 2,429 2,389 2,429 455,700
2025/12/08 2,400 2,430 2,379 2,404 490,300
2025/12/05 2,342 2,373 2,326 2,353 570,600
2025/12/04 2,297 2,372 2,295 2,353 605,800
2025/12/03 2,264 2,308 2,255 2,289 542,500
2025/12/02 2,261 2,262 2,235 2,252 382,600
2025/12/01 2,319 2,319 2,256 2,260 413,400
2025/11/28 2,338 2,355 2,317 2,320 311,700
2025/11/27 2,304 2,348 2,296 2,345 387,500
2025/11/26 2,267 2,285 2,243 2,279 339,600
2025/11/25 2,260 2,273 2,234 2,251 461,500
2025/11/21 2,185 2,243 2,184 2,222 786,400
2025/11/20 2,285 2,291 2,232 2,246 517,600
2025/11/19 2,245 2,266 2,218 2,226 423,600
2025/11/18 2,313 2,333 2,233 2,236 437,200
2025/11/17 2,330 2,362 2,324 2,341 578,500
2025/11/14 2,346 2,398 2,331 2,331 616,800
2025/11/13 2,446 2,467 2,405 2,413 944,800
2025/11/12 2,340 2,426 2,333 2,420 938,200
2025/11/11 2,368 2,383 2,329 2,351 741,200
2025/11/10 2,320 2,344 2,320 2,340 925,100
2025/11/07 2,288 2,290 2,235 2,270 1,270,300
2025/11/06 2,204 2,273 2,187 2,255 899,700
2025/11/05 2,165 2,184 2,092 2,143 1,028,400
2025/11/04 2,219 2,232 2,192 2,196 562,400
2025/10/31 2,180 2,215 2,169 2,199 910,900
2025/10/30 2,089 2,143 2,080 2,143 1,607,500
2025/10/29 2,170 2,170 2,069 2,091 829,700
2025/10/28 2,190 2,231 2,168 2,173 1,091,400
2025/10/27 2,250 2,286 2,111 2,164 2,069,900
2025/10/24 2,235 2,237 2,209 2,209 555,700
2025/10/23 2,173 2,226 2,161 2,207 757,800
2025/10/22 2,156 2,194 2,142 2,186 871,200
2025/10/21 2,160 2,191 2,151 2,161 568,100
2025/10/20 2,124 2,159 2,089 2,146 614,400
2025/10/17 2,080 2,086 2,056 2,059 380,200
2025/10/16 2,108 2,117 2,081 2,086 461,600
2025/10/15 2,039 2,088 2,039 2,086 638,100
2025/10/14 2,000 2,038 1,989 2,010 846,200
2025/10/10 2,089 2,089 2,004 2,004 725,100
2025/10/09 2,090 2,119 2,069 2,119 516,800
2025/10/08 2,098 2,120 2,081 2,081 369,500
2025/10/07 2,113 2,139 2,104 2,104 502,400
2025/10/06 2,087 2,110 2,043 2,102 828,900
2025/10/03 1,998 2,020 1,993 2,005 418,500
2025/10/02 1,991 2,016 1,972 1,993 522,200
2025/10/01 2,033 2,047 2,003 2,004 530,600
2025/09/30 2,061 2,072 2,034 2,053 445,700
2025/09/29 2,098 2,102 2,065 2,073 364,400
2025/09/26 2,091 2,114 2,088 2,108 524,200
2025/09/25 2,100 2,110 2,088 2,102 482,100
2025/09/24 2,115 2,122 2,091 2,108 449,000
2025/09/22 2,108 2,127 2,107 2,127 294,400
2025/09/19 2,145 2,155 2,093 2,112 791,400
2025/09/18 2,132 2,132 2,104 2,118 400,400
2025/09/17 2,153 2,171 2,116 2,139 566,700
2025/09/16 2,156 2,197 2,153 2,179 559,800
2025/09/12 2,145 2,174 2,142 2,156 595,100
2025/09/11 2,118 2,159 2,109 2,144 579,500
2025/09/10 2,113 2,129 2,103 2,119 371,000
2025/09/09 2,064 2,135 2,056 2,106 675,000
2025/09/08 2,071 2,076 2,051 2,060 340,200
2025/09/05 2,026 2,065 2,018 2,058 501,500
2025/09/04 2,022 2,024 2,001 2,016 366,300
2025/09/03 1,984 2,016 1,977 2,002 488,500
2025/09/02 2,017 2,034 1,996 2,002 421,700
2025/09/01 2,002 2,029 1,993 2,012 344,900
2025/08/29 2,048 2,049 2,027 2,029 369,300
2025/08/28 2,028 2,058 2,023 2,053 537,000
2025/08/27 2,035 2,046 2,009 2,028 433,900
2025/08/26 2,011 2,038 2,007 2,024 764,000
2025/08/25 2,040 2,053 2,016 2,033 720,100
2025/08/22 2,046 2,057 2,009 2,032 927,700
2025/08/21 2,090 2,104 2,043 2,056 698,500
2025/08/20 2,099 2,106 2,082 2,104 527,900
2025/08/19 2,086 2,126 2,084 2,107 518,100
2025/08/18 2,082 2,097 2,070 2,087 532,500
2025/08/15 2,082 2,084 2,056 2,064 615,500
2025/08/14 2,158 2,159 2,087 2,095 374,000
2025/08/13 2,140 2,177 2,128 2,151 572,300
2025/08/12 2,146 2,162 2,076 2,129 1,517,600
2025/08/08 2,126 2,144 2,120 2,133 606,300
2025/08/07 2,080 2,120 2,073 2,113 654,500
2025/08/06 2,038 2,092 2,038 2,081 703,500
2025/08/05 2,025 2,037 1,998 2,032 521,100
2025/08/04 1,950 2,004 1,948 2,002 529,600
2025/08/01 1,966 2,007 1,958 1,988 465,500
2025/07/31 1,959 2,004 1,953 1,985 719,500
2025/07/30 1,932 1,962 1,924 1,953 567,700
2025/07/29 1,972 1,990 1,901 1,932 1,210,200
2025/07/28 1,991 2,014 1,826 1,892 1,917,900
2025/07/25 1,995 2,003 1,978 1,983 552,300
2025/07/24 2,015 2,035 2,003 2,003 524,300
2025/07/23 1,973 2,000 1,960 1,994 630,800
2025/07/22 1,941 1,962 1,925 1,933 281,500
2025/07/18 1,972 1,987 1,947 1,952 358,000
2025/07/17 1,922 1,953 1,920 1,950 293,700
2025/07/16 1,950 1,950 1,924 1,929 292,400
2025/07/15 1,950 1,956 1,932 1,943 219,100
2025/07/14 1,925 1,945 1,921 1,939 280,900
2025/07/11 1,942 1,964 1,934 1,951 315,800
2025/07/10 1,932 1,940 1,904 1,929 413,000
2025/07/09 1,926 1,932 1,906 1,931 300,400
2025/07/08 1,899 1,914 1,883 1,911 300,700
2025/07/07 1,922 1,931 1,888 1,893 277,400
2025/07/04 1,948 1,953 1,929 1,935 217,100
2025/07/03 1,918 1,960 1,912 1,945 376,300
2025/07/02 1,904 1,941 1,903 1,922 430,600
2025/07/01 1,941 1,968 1,932 1,943 372,000
2025/06/30 1,970 1,977 1,941 1,941 441,400
2025/06/27 1,952 1,979 1,941 1,951 572,700
2025/06/26 1,904 1,928 1,902 1,919 472,400
2025/06/25 1,896 1,913 1,883 1,913 444,900
2025/06/24 1,903 1,910 1,894 1,907 291,300
2025/06/23 1,899 1,906 1,858 1,883 325,000
2025/06/20 1,894 1,927 1,892 1,894 574,400
2025/06/19 1,921 1,925 1,898 1,903 218,500
2025/06/18 1,901 1,918 1,897 1,914 270,300
2025/06/17 1,912 1,928 1,903 1,910 213,400
2025/06/16 1,901 1,910 1,885 1,903 381,100
2025/06/13 1,915 1,920 1,881 1,885 445,700
2025/06/12 1,910 1,942 1,908 1,942 420,500
2025/06/11 1,929 1,939 1,911 1,916 348,500
2025/06/10 1,957 1,960 1,907 1,911 538,200
2025/06/09 1,918 1,962 1,906 1,927 648,600
2025/06/06 1,867 1,925 1,853 1,901 694,700
2025/06/05 1,824 1,845 1,816 1,842 609,200
2025/06/04 1,828 1,861 1,822 1,852 297,800
2025/06/03 1,866 1,876 1,825 1,826 384,900
2025/06/02 1,899 1,899 1,858 1,862 558,000
2025/05/30 1,871 1,935 1,870 1,921 968,500
2025/05/29 1,823 1,905 1,821 1,895 881,100
2025/05/28 1,798 1,820 1,776 1,814 529,500
2025/05/27 1,763 1,778 1,756 1,769 215,500
2025/05/26 1,754 1,773 1,749 1,758 318,900
2025/05/23 1,754 1,763 1,734 1,753 557,300
2025/05/22 1,710 1,779 1,707 1,767 604,700
2025/05/21 1,727 1,735 1,714 1,714 503,800
2025/05/20 1,769 1,776 1,712 1,712 659,200
2025/05/19 1,754 1,772 1,749 1,766 298,300
2025/05/16 1,755 1,765 1,729 1,752 492,500
2025/05/15 1,772 1,779 1,745 1,766 633,700
2025/05/14 1,799 1,818 1,752 1,786 798,700
2025/05/13 1,819 1,838 1,786 1,786 838,900
2025/05/12 1,708 1,769 1,706 1,764 956,700
2025/05/09 1,742 1,744 1,702 1,706 1,202,200
2025/05/08 1,802 1,821 1,701 1,702 2,443,400
2025/05/07 1,947 1,969 1,800 1,804 2,313,000
2025/05/02 1,988 1,999 1,969 1,980 581,300
2025/05/01 1,967 2,005 1,955 1,998 437,200
2025/04/30 1,995 1,999 1,970 1,988 511,300
2025/04/28 1,974 2,012 1,965 1,996 730,800
2025/04/25 1,928 1,965 1,908 1,955 513,000
2025/04/24 1,900 1,937 1,880 1,888 440,200
2025/04/23 1,884 1,896 1,850 1,889 508,300
2025/04/22 1,831 1,848 1,816 1,827 421,100
2025/04/21 1,850 1,867 1,812 1,817 520,600
2025/04/18 1,860 1,875 1,854 1,865 384,100
2025/04/17 1,818 1,846 1,798 1,840 264,300
2025/04/16 1,847 1,855 1,807 1,825 375,200
2025/04/15 1,850 1,850 1,828 1,837 297,700

このページの先頭へ