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
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
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

このページの先頭へ