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 |
|---|---|---|---|---|---|
| 2026/09/18 | 3,997 | 4,118 | 3,933 | 4,088 | 1,367,800 |
| 2026/09/17 | 3,945 | 3,997 | 3,900 | 3,935 | 872,300 |
| 2026/09/16 | 3,840 | 3,915 | 3,812 | 3,915 | 844,700 |
| 2026/09/15 | 3,695 | 3,831 | 3,665 | 3,828 | 650,500 |
| 2026/09/14 | 3,752 | 3,827 | 3,702 | 3,760 | 1,048,500 |
| 2026/09/11 | 3,500 | 3,762 | 3,492 | 3,761 | 964,200 |
| 2026/09/10 | 3,516 | 3,674 | 3,495 | 3,674 | 620,300 |
| 2026/09/09 | 3,476 | 3,567 | 3,431 | 3,551 | 728,500 |
| 2026/09/08 | 3,600 | 3,626 | 3,445 | 3,445 | 685,300 |
| 2026/09/07 | 3,605 | 3,692 | 3,600 | 3,649 | 631,200 |
| 2026/09/04 | 3,547 | 3,564 | 3,476 | 3,547 | 591,200 |
| 2026/09/03 | 3,535 | 3,577 | 3,465 | 3,501 | 750,500 |
| 2026/09/02 | 3,606 | 3,645 | 3,493 | 3,544 | 911,700 |
| 2026/09/01 | 3,670 | 3,746 | 3,658 | 3,746 | 1,062,200 |
| 2026/08/31 | 3,590 | 3,727 | 3,551 | 3,710 | 879,000 |
| 2026/08/28 | 3,647 | 3,706 | 3,567 | 3,577 | 993,500 |
| 2026/08/27 | 3,633 | 3,711 | 3,565 | 3,599 | 1,129,800 |
| 2026/08/26 | 3,440 | 3,535 | 3,431 | 3,520 | 1,167,400 |
| 2026/08/25 | 3,390 | 3,460 | 3,338 | 3,433 | 880,800 |
| 2026/08/24 | 3,333 | 3,429 | 3,325 | 3,410 | 656,300 |
| 2026/08/21 | 3,290 | 3,340 | 3,237 | 3,332 | 732,900 |
| 2026/08/20 | 3,276 | 3,351 | 3,230 | 3,349 | 828,700 |
| 2026/08/19 | 3,430 | 3,438 | 3,272 | 3,285 | 967,000 |
| 2026/08/18 | 3,765 | 3,812 | 3,584 | 3,596 | 621,500 |
| 2026/08/17 | 3,821 | 3,846 | 3,700 | 3,760 | 424,400 |
| 2026/08/14 | 3,735 | 3,914 | 3,734 | 3,798 | 1,067,800 |
| 2026/08/13 | 3,787 | 3,812 | 3,713 | 3,723 | 586,900 |
| 2026/08/12 | 3,647 | 3,676 | 3,594 | 3,676 | 599,900 |
| 2026/08/10 | 3,650 | 3,670 | 3,562 | 3,592 | 699,300 |
| 2026/08/07 | 3,716 | 3,721 | 3,531 | 3,621 | 822,200 |
| 2026/08/06 | 3,724 | 3,819 | 3,681 | 3,705 | 831,000 |
| 2026/08/05 | 3,550 | 3,855 | 3,524 | 3,846 | 1,437,200 |
| 2026/08/04 | 3,300 | 3,478 | 3,290 | 3,450 | 1,338,100 |
| 2026/08/03 | 3,201 | 3,286 | 3,138 | 3,262 | 920,600 |
| 2026/07/31 | 3,289 | 3,480 | 3,264 | 3,295 | 1,959,200 |
| 2026/07/30 | 2,950 | 3,136 | 2,920 | 3,105 | 1,545,100 |
| 2026/07/29 | 3,125 | 3,138 | 2,902 | 2,954 | 1,588,200 |
| 2026/07/28 | 3,439 | 3,439 | 3,024 | 3,082 | 3,266,300 |
| 2026/07/27 | 3,440 | 3,692 | 3,359 | 3,579 | 3,617,200 |
| 2026/07/24 | 3,350 | 3,392 | 3,337 | 3,378 | 772,200 |
| 2026/07/23 | 3,368 | 3,440 | 3,355 | 3,409 | 673,300 |
| 2026/07/22 | 3,368 | 3,449 | 3,346 | 3,369 | 589,700 |
| 2026/07/21 | 3,216 | 3,293 | 3,143 | 3,284 | 533,600 |
| 2026/07/17 | 3,250 | 3,282 | 3,110 | 3,201 | 829,700 |
| 2026/07/16 | 3,309 | 3,351 | 3,262 | 3,300 | 549,100 |
| 2026/07/15 | 3,298 | 3,440 | 3,280 | 3,419 | 751,400 |
| 2026/07/14 | 3,178 | 3,255 | 3,125 | 3,253 | 504,300 |
| 2026/07/13 | 3,261 | 3,298 | 3,143 | 3,162 | 447,200 |
| 2026/07/10 | 3,226 | 3,297 | 3,214 | 3,256 | 489,300 |
| 2026/07/09 | 3,152 | 3,222 | 3,131 | 3,173 | 537,200 |
| 2026/07/08 | 3,081 | 3,199 | 3,077 | 3,115 | 641,100 |
| 2026/07/07 | 3,271 | 3,364 | 3,170 | 3,179 | 652,000 |
| 2026/07/06 | 3,234 | 3,352 | 3,215 | 3,307 | 831,100 |
| 2026/07/03 | 3,067 | 3,175 | 3,024 | 3,175 | 496,000 |
| 2026/07/02 | 3,189 | 3,204 | 3,132 | 3,137 | 460,000 |
| 2026/07/01 | 3,240 | 3,269 | 3,203 | 3,211 | 453,500 |
| 2026/06/30 | 3,194 | 3,205 | 3,121 | 3,144 | 623,000 |
| 2026/06/29 | 3,228 | 3,228 | 3,098 | 3,187 | 603,800 |
| 2026/06/26 | 3,275 | 3,300 | 3,135 | 3,184 | 633,400 |
| 2026/06/25 | 3,400 | 3,430 | 3,294 | 3,329 | 609,700 |
| 2026/06/24 | 3,270 | 3,363 | 3,175 | 3,210 | 648,400 |
| 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 |