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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 1,802 | 1,850 | 1,796 | 1,835 | 593,000 |
| 2025/04/11 | 1,715 | 1,774 | 1,692 | 1,762 | 585,100 |
| 2025/04/10 | 1,774 | 1,782 | 1,737 | 1,782 | 588,900 |
| 2025/04/09 | 1,652 | 1,658 | 1,594 | 1,614 | 745,200 |
| 2025/04/08 | 1,658 | 1,740 | 1,658 | 1,705 | 656,200 |
| 2025/04/07 | 1,599 | 1,653 | 1,561 | 1,604 | 1,049,500 |
| 2025/04/04 | 1,834 | 1,870 | 1,727 | 1,759 | 1,061,900 |
| 2025/04/03 | 1,817 | 1,897 | 1,813 | 1,874 | 1,087,000 |
| 2025/04/02 | 1,893 | 1,900 | 1,876 | 1,890 | 512,600 |
| 2025/04/01 | 1,948 | 1,948 | 1,882 | 1,890 | 592,600 |
| 2025/03/31 | 1,927 | 1,948 | 1,900 | 1,927 | 928,300 |
| 2025/03/28 | 1,901 | 1,940 | 1,898 | 1,935 | 559,200 |
| 2025/03/27 | 1,926 | 1,947 | 1,910 | 1,947 | 715,500 |
| 2025/03/26 | 1,952 | 1,988 | 1,939 | 1,966 | 540,700 |
| 2025/03/25 | 1,929 | 1,962 | 1,922 | 1,938 | 330,400 |
| 2025/03/24 | 1,968 | 1,968 | 1,935 | 1,938 | 317,100 |
| 2025/03/21 | 1,975 | 1,984 | 1,952 | 1,964 | 662,700 |
| 2025/03/19 | 1,968 | 1,999 | 1,965 | 1,982 | 514,100 |
| 2025/03/18 | 1,949 | 1,964 | 1,943 | 1,963 | 490,000 |
| 2025/03/17 | 1,925 | 1,944 | 1,907 | 1,938 | 400,700 |
| 2025/03/14 | 1,892 | 1,925 | 1,881 | 1,907 | 467,800 |
| 2025/03/13 | 1,901 | 1,927 | 1,880 | 1,890 | 557,200 |
| 2025/03/12 | 1,968 | 1,982 | 1,890 | 1,901 | 872,500 |
| 2025/03/11 | 1,930 | 1,962 | 1,886 | 1,939 | 1,178,100 |
| 2025/03/10 | 1,862 | 1,938 | 1,858 | 1,920 | 894,000 |
| 2025/03/07 | 1,852 | 1,857 | 1,805 | 1,837 | 745,700 |
| 2025/03/06 | 1,834 | 1,879 | 1,829 | 1,871 | 664,500 |
| 2025/03/05 | 1,820 | 1,843 | 1,817 | 1,834 | 492,700 |
| 2025/03/04 | 1,815 | 1,833 | 1,790 | 1,833 | 500,900 |
| 2025/03/03 | 1,819 | 1,836 | 1,811 | 1,825 | 586,300 |
| 2025/02/28 | 1,828 | 1,839 | 1,795 | 1,803 | 893,100 |
| 2025/02/27 | 1,844 | 1,856 | 1,834 | 1,850 | 769,200 |
| 2025/02/26 | 1,824 | 1,841 | 1,811 | 1,831 | 716,800 |
| 2025/02/25 | 1,851 | 1,869 | 1,819 | 1,832 | 630,600 |
| 2025/02/21 | 1,838 | 1,870 | 1,812 | 1,868 | 647,600 |
| 2025/02/20 | 1,843 | 1,858 | 1,829 | 1,841 | 483,800 |
| 2025/02/19 | 1,830 | 1,863 | 1,821 | 1,843 | 530,500 |
| 2025/02/18 | 1,811 | 1,835 | 1,800 | 1,823 | 335,300 |
| 2025/02/17 | 1,811 | 1,823 | 1,799 | 1,800 | 365,900 |
| 2025/02/14 | 1,820 | 1,836 | 1,811 | 1,817 | 389,200 |
| 2025/02/13 | 1,900 | 1,904 | 1,851 | 1,854 | 540,200 |
| 2025/02/12 | 1,830 | 1,882 | 1,818 | 1,882 | 963,800 |
| 2025/02/10 | 1,794 | 1,827 | 1,791 | 1,822 | 506,000 |
| 2025/02/07 | 1,765 | 1,795 | 1,763 | 1,789 | 418,000 |
| 2025/02/06 | 1,760 | 1,772 | 1,740 | 1,750 | 458,300 |
| 2025/02/05 | 1,736 | 1,764 | 1,730 | 1,749 | 675,700 |
| 2025/02/04 | 1,791 | 1,831 | 1,690 | 1,719 | 1,947,300 |
| 2025/02/03 | 1,760 | 1,869 | 1,746 | 1,831 | 1,695,800 |
| 2025/01/31 | 1,800 | 1,846 | 1,799 | 1,834 | 618,500 |
| 2025/01/30 | 1,826 | 1,841 | 1,800 | 1,816 | 825,400 |
| 2025/01/29 | 1,834 | 1,860 | 1,800 | 1,847 | 456,100 |
| 2025/01/28 | 1,800 | 1,833 | 1,796 | 1,816 | 524,900 |
| 2025/01/27 | 1,845 | 1,852 | 1,824 | 1,835 | 495,900 |
| 2025/01/24 | 1,819 | 1,842 | 1,806 | 1,826 | 496,800 |
| 2025/01/23 | 1,833 | 1,846 | 1,803 | 1,822 | 586,600 |
| 2025/01/22 | 1,797 | 1,830 | 1,782 | 1,822 | 502,200 |
| 2025/01/21 | 1,775 | 1,788 | 1,758 | 1,781 | 475,900 |
| 2025/01/20 | 1,729 | 1,778 | 1,725 | 1,773 | 464,100 |
| 2025/01/17 | 1,700 | 1,729 | 1,700 | 1,717 | 699,800 |
| 2025/01/16 | 1,720 | 1,731 | 1,699 | 1,704 | 738,500 |
| 2025/01/15 | 1,731 | 1,737 | 1,703 | 1,711 | 652,300 |
| 2025/01/14 | 1,757 | 1,762 | 1,697 | 1,710 | 730,700 |
| 2025/01/10 | 1,777 | 1,789 | 1,767 | 1,773 | 622,800 |
| 2025/01/09 | 1,838 | 1,844 | 1,779 | 1,790 | 695,500 |
| 2025/01/08 | 1,831 | 1,860 | 1,825 | 1,844 | 500,600 |
| 2025/01/07 | 1,840 | 1,851 | 1,813 | 1,834 | 778,700 |
| 2025/01/06 | 1,846 | 1,848 | 1,804 | 1,810 | 474,700 |
| 2024/12/30 | 1,824 | 1,855 | 1,824 | 1,846 | 561,300 |
| 2024/12/27 | 1,800 | 1,823 | 1,794 | 1,821 | 525,200 |
| 2024/12/26 | 1,759 | 1,784 | 1,756 | 1,784 | 598,000 |
| 2024/12/25 | 1,765 | 1,767 | 1,748 | 1,761 | 322,300 |
| 2024/12/24 | 1,753 | 1,758 | 1,742 | 1,753 | 310,800 |
| 2024/12/23 | 1,720 | 1,758 | 1,713 | 1,756 | 646,500 |
| 2024/12/20 | 1,730 | 1,760 | 1,725 | 1,725 | 776,300 |
| 2024/12/19 | 1,688 | 1,728 | 1,686 | 1,718 | 458,600 |
| 2024/12/18 | 1,704 | 1,730 | 1,702 | 1,715 | 632,800 |
| 2024/12/17 | 1,688 | 1,708 | 1,683 | 1,690 | 575,400 |
| 2024/12/16 | 1,696 | 1,710 | 1,689 | 1,689 | 509,600 |
| 2024/12/13 | 1,680 | 1,714 | 1,677 | 1,696 | 711,400 |
| 2024/12/12 | 1,722 | 1,726 | 1,701 | 1,701 | 714,800 |
| 2024/12/11 | 1,750 | 1,751 | 1,700 | 1,709 | 758,500 |
| 2024/12/10 | 1,734 | 1,753 | 1,728 | 1,748 | 715,000 |
| 2024/12/09 | 1,732 | 1,734 | 1,706 | 1,714 | 731,900 |
| 2024/12/06 | 1,750 | 1,757 | 1,728 | 1,736 | 528,900 |
| 2024/12/05 | 1,771 | 1,773 | 1,751 | 1,758 | 414,500 |
| 2024/12/04 | 1,811 | 1,817 | 1,755 | 1,756 | 536,200 |
| 2024/12/03 | 1,810 | 1,835 | 1,793 | 1,818 | 942,200 |
| 2024/12/02 | 1,761 | 1,791 | 1,747 | 1,784 | 701,700 |
| 2024/11/29 | 1,770 | 1,778 | 1,728 | 1,754 | 675,000 |
| 2024/11/28 | 1,705 | 1,776 | 1,705 | 1,776 | 711,600 |
| 2024/11/27 | 1,767 | 1,775 | 1,716 | 1,718 | 658,000 |
| 2024/11/26 | 1,809 | 1,820 | 1,755 | 1,777 | 657,600 |
| 2024/11/25 | 1,807 | 1,823 | 1,799 | 1,799 | 834,400 |
| 2024/11/22 | 1,762 | 1,795 | 1,757 | 1,785 | 491,400 |
| 2024/11/21 | 1,750 | 1,764 | 1,729 | 1,746 | 529,700 |
| 2024/11/20 | 1,760 | 1,778 | 1,740 | 1,756 | 415,200 |
| 2024/11/19 | 1,762 | 1,788 | 1,743 | 1,756 | 485,500 |
| 2024/11/18 | 1,767 | 1,787 | 1,752 | 1,755 | 566,600 |
| 2024/11/15 | 1,810 | 1,836 | 1,792 | 1,792 | 681,900 |
| 2024/11/14 | 1,809 | 1,832 | 1,779 | 1,779 | 849,500 |
| 2024/11/13 | 1,828 | 1,845 | 1,786 | 1,794 | 562,300 |
| 2024/11/12 | 1,808 | 1,853 | 1,807 | 1,823 | 754,000 |
| 2024/11/11 | 1,778 | 1,812 | 1,760 | 1,805 | 711,900 |
| 2024/11/08 | 1,828 | 1,829 | 1,790 | 1,792 | 763,500 |
| 2024/11/07 | 1,769 | 1,828 | 1,750 | 1,817 | 1,182,000 |
| 2024/11/06 | 1,761 | 1,787 | 1,749 | 1,765 | 891,700 |
| 2024/11/05 | 1,727 | 1,782 | 1,727 | 1,772 | 888,300 |
| 2024/11/01 | 1,738 | 1,750 | 1,721 | 1,727 | 1,111,600 |
| 2024/10/31 | 1,790 | 1,808 | 1,758 | 1,778 | 1,551,300 |
| 2024/10/30 | 1,789 | 1,806 | 1,770 | 1,802 | 3,220,700 |
| 2024/10/29 | 1,860 | 1,898 | 1,766 | 1,778 | 3,751,500 |
| 2024/10/28 | 1,903 | 1,967 | 1,901 | 1,964 | 655,600 |
| 2024/10/25 | 1,903 | 1,914 | 1,886 | 1,895 | 477,100 |
| 2024/10/24 | 1,919 | 1,927 | 1,901 | 1,921 | 609,600 |
| 2024/10/23 | 1,959 | 1,982 | 1,931 | 1,933 | 460,100 |
| 2024/10/22 | 1,981 | 1,996 | 1,957 | 1,960 | 504,600 |
| 2024/10/21 | 1,958 | 1,987 | 1,952 | 1,979 | 634,600 |
| 2024/10/18 | 1,966 | 1,968 | 1,946 | 1,956 | 449,200 |
| 2024/10/17 | 1,970 | 1,970 | 1,929 | 1,935 | 743,000 |
| 2024/10/16 | 1,979 | 1,991 | 1,947 | 1,960 | 680,400 |
| 2024/10/15 | 1,980 | 2,043 | 1,972 | 2,035 | 901,200 |
| 2024/10/11 | 1,970 | 1,975 | 1,955 | 1,960 | 589,100 |
| 2024/10/10 | 2,001 | 2,014 | 1,975 | 1,984 | 553,600 |
| 2024/10/09 | 2,012 | 2,017 | 1,986 | 1,998 | 555,900 |
| 2024/10/08 | 2,009 | 2,014 | 1,978 | 1,979 | 751,100 |
| 2024/10/07 | 2,033 | 2,052 | 2,015 | 2,042 | 1,024,200 |
| 2024/10/04 | 2,000 | 2,024 | 1,993 | 1,993 | 667,100 |
| 2024/10/03 | 2,042 | 2,044 | 1,998 | 2,008 | 1,033,000 |
| 2024/10/02 | 2,015 | 2,025 | 1,986 | 2,000 | 681,800 |
| 2024/10/01 | 2,009 | 2,055 | 1,993 | 2,053 | 795,700 |
| 2024/09/30 | 1,971 | 2,011 | 1,963 | 1,986 | 824,500 |
| 2024/09/27 | 2,100 | 2,100 | 2,036 | 2,065 | 774,700 |
| 2024/09/27 | 1 -> 3.00 分割 | ||||
| 2024/09/26 | 6,100 | 6,245 | 6,070 | 6,245 | 376,500 |
| 2024/09/25 | 5,990 | 6,038 | 5,945 | 5,996 | 261,500 |
| 2024/09/24 | 6,100 | 6,124 | 5,951 | 5,953 | 342,000 |
| 2024/09/20 | 5,964 | 6,032 | 5,910 | 5,910 | 352,700 |
| 2024/09/19 | 5,836 | 5,877 | 5,788 | 5,803 | 223,000 |
| 2024/09/18 | 5,700 | 5,754 | 5,652 | 5,745 | 226,800 |
| 2024/09/17 | 5,699 | 5,699 | 5,530 | 5,620 | 226,900 |
| 2024/09/13 | 5,715 | 5,774 | 5,643 | 5,699 | 248,200 |
| 2024/09/12 | 5,800 | 5,846 | 5,666 | 5,737 | 268,500 |
| 2024/09/11 | 5,698 | 5,760 | 5,482 | 5,558 | 362,000 |
| 2024/09/10 | 5,724 | 5,816 | 5,635 | 5,707 | 348,700 |
| 2024/09/09 | 5,285 | 5,645 | 5,270 | 5,641 | 328,100 |
| 2024/09/06 | 5,500 | 5,540 | 5,415 | 5,509 | 191,500 |
| 2024/09/05 | 5,504 | 5,616 | 5,470 | 5,504 | 224,100 |
| 2024/09/04 | 5,670 | 5,691 | 5,580 | 5,604 | 263,300 |
| 2024/09/03 | 5,954 | 5,967 | 5,873 | 5,926 | 126,900 |
| 2024/09/02 | 5,970 | 5,974 | 5,892 | 5,954 | 199,700 |
| 2024/08/30 | 5,897 | 5,938 | 5,823 | 5,906 | 223,100 |
| 2024/08/29 | 5,800 | 5,869 | 5,740 | 5,869 | 297,800 |
| 2024/08/28 | 5,649 | 5,843 | 5,604 | 5,814 | 330,400 |
| 2024/08/27 | 5,569 | 5,639 | 5,545 | 5,622 | 185,900 |
| 2024/08/26 | 5,651 | 5,692 | 5,562 | 5,588 | 271,900 |
| 2024/08/23 | 5,746 | 5,793 | 5,666 | 5,732 | 183,000 |
| 2024/08/22 | 5,750 | 5,750 | 5,654 | 5,700 | 211,000 |
| 2024/08/21 | 5,658 | 5,717 | 5,629 | 5,704 | 145,400 |
| 2024/08/20 | 5,710 | 5,742 | 5,623 | 5,686 | 233,900 |
| 2024/08/19 | 5,738 | 5,740 | 5,590 | 5,610 | 220,100 |