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
2026/06/23 3,420 3,520 3,327 3,329 818,200
2026/06/22 3,383 3,483 3,360 3,414 839,500
2026/06/19 3,365 3,422 3,326 3,350 1,182,000
2026/06/18 3,284 3,370 3,277 3,320 799,900
2026/06/17 3,160 3,270 3,131 3,247 446,400
2026/06/16 3,346 3,357 3,222 3,222 500,000
2026/06/15 3,296 3,340 3,268 3,338 503,600
2026/06/12 3,293 3,295 3,168 3,170 784,000
2026/06/11 3,096 3,230 3,031 3,205 559,300
2026/06/10 3,258 3,344 3,183 3,227 745,000
2026/06/09 3,330 3,345 3,233 3,316 899,100
2026/06/08 3,220 3,293 3,163 3,225 1,028,600
2026/06/05 3,449 3,530 3,404 3,493 1,292,700
2026/06/04 3,385 3,513 3,367 3,476 1,107,100
2026/06/03 3,280 3,396 3,274 3,365 1,121,100
2026/06/02 3,264 3,291 3,161 3,237 765,800
2026/06/01 3,090 3,241 3,031 3,225 819,400
2026/05/29 3,123 3,204 3,072 3,110 1,293,700
2026/05/28 3,001 3,093 2,944 3,092 743,100
2026/05/27 3,199 3,246 3,046 3,050 764,100
2026/05/26 3,210 3,240 3,127 3,146 610,400
2026/05/25 3,275 3,297 3,190 3,206 810,000
2026/05/22 3,199 3,283 3,185 3,227 552,800
2026/05/21 3,164 3,211 3,124 3,161 732,000
2026/05/20 3,181 3,181 3,018 3,057 807,100
2026/05/19 3,309 3,342 3,198 3,230 956,300
2026/05/18 3,311 3,387 3,264 3,353 1,239,600
2026/05/15 3,255 3,350 3,196 3,241 971,500
2026/05/14 3,260 3,284 3,198 3,234 826,500
2026/05/13 3,071 3,254 3,069 3,194 1,416,100
2026/05/12 3,030 3,164 2,982 3,061 2,098,500
2026/05/11 2,796 3,070 2,695 3,070 3,204,100
2026/05/08 2,700 2,769 2,669 2,765 836,700
2026/05/07 2,610 2,723 2,608 2,682 900,300
2026/05/01 2,614 2,629 2,566 2,594 532,700
2026/04/30 2,687 2,700 2,640 2,649 840,500
2026/04/28 2,609 2,690 2,607 2,638 946,700
2026/04/27 2,564 2,632 2,546 2,592 1,126,000
2026/04/24 2,432 2,571 2,424 2,536 905,000
2026/04/23 2,413 2,458 2,367 2,402 763,600
2026/04/22 2,440 2,458 2,371 2,403 634,100
2026/04/21 2,425 2,452 2,422 2,442 617,800
2026/04/20 2,402 2,420 2,400 2,406 562,600
2026/04/17 2,393 2,409 2,368 2,378 559,800
2026/04/16 2,356 2,394 2,356 2,381 539,900
2026/04/15 2,396 2,418 2,335 2,335 543,200
2026/04/14 2,374 2,387 2,355 2,356 437,700
2026/04/13 2,280 2,330 2,271 2,324 485,200
2026/04/10 2,303 2,332 2,292 2,299 724,900
2026/04/09 2,360 2,365 2,318 2,318 444,600
2026/04/08 2,369 2,369 2,306 2,338 1,550,900
2026/04/07 2,275 2,297 2,250 2,288 662,600
2026/04/06 2,288 2,309 2,277 2,290 574,600
2026/04/03 2,315 2,330 2,263 2,290 980,600
2026/03/27 2,383 2,408 2,368 2,403 925,400
2026/03/26 2,410 2,430 2,391 2,415 364,000
2026/03/25 2,380 2,428 2,378 2,405 419,800
2026/03/24 2,331 2,342 2,287 2,330 472,300
2026/03/23 2,295 2,308 2,246 2,275 519,800
2026/03/19 2,396 2,428 2,356 2,373 826,200
2026/03/18 2,387 2,441 2,381 2,434 1,054,900
2026/03/17 2,322 2,369 2,319 2,346 547,900
2026/03/16 2,279 2,329 2,276 2,302 504,500
2026/03/13 2,250 2,306 2,250 2,288 662,600
2026/03/12 2,358 2,362 2,285 2,320 885,300
2026/03/11 2,418 2,442 2,381 2,389 618,300
2026/03/10 2,385 2,408 2,358 2,379 672,400
2026/03/09 2,263 2,358 2,216 2,335 1,092,200
2026/03/06 2,398 2,463 2,378 2,463 553,700
2026/03/05 2,462 2,493 2,425 2,448 742,200
2026/03/04 2,442 2,501 2,377 2,405 1,136,000
2026/03/03 2,688 2,688 2,500 2,517 816,400
2026/03/02 2,695 2,721 2,665 2,702 776,700
2026/02/27 2,759 2,775 2,713 2,769 703,000
2026/02/26 2,815 2,823 2,728 2,749 941,000
2026/02/25 2,661 2,794 2,660 2,784 1,086,300
2026/02/24 2,618 2,637 2,586 2,617 726,200
2026/02/20 2,652 2,680 2,600 2,629 790,200
2026/02/19 2,730 2,735 2,682 2,697 599,300
2026/02/18 2,704 2,733 2,698 2,711 678,100
2026/02/17 2,698 2,730 2,645 2,661 894,700
2026/02/16 2,700 2,748 2,665 2,665 788,400
2026/02/13 2,629 2,665 2,610 2,645 1,520,100
2026/02/12 2,629 2,678 2,615 2,656 735,600
2026/02/10 2,550 2,600 2,518 2,600 884,100
2026/02/09 2,578 2,583 2,519 2,560 1,282,500
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

このページの先頭へ