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
2016/12/30 1,525 1,551 1,517 1,539 131,600
2016/12/29 1,559 1,564 1,525 1,536 150,500
2016/12/28 1,538 1,568 1,537 1,561 157,100
2016/12/27 1,509 1,533 1,507 1,524 114,600
2016/12/26 1,514 1,529 1,504 1,508 131,000
2016/12/22 1,513 1,530 1,502 1,513 189,100
2016/12/21 1,489 1,514 1,487 1,496 329,700
2016/12/20 1,484 1,490 1,473 1,484 225,700
2016/12/19 1,470 1,492 1,470 1,483 298,600
2016/12/16 1,448 1,474 1,444 1,468 322,900
2016/12/15 1,408 1,441 1,405 1,438 303,300
2016/12/14 1,389 1,418 1,389 1,398 243,800
2016/12/13 1,385 1,388 1,377 1,386 204,800
2016/12/12 1,340 1,385 1,338 1,383 367,000
2016/12/09 1,286 1,324 1,286 1,323 679,400
2016/12/08 1,405 1,412 1,359 1,387 608,800
2016/12/07 1,370 1,405 1,369 1,396 363,300
2016/12/06 1,368 1,373 1,351 1,365 362,700
2016/12/05 1,350 1,353 1,340 1,353 141,400
2016/12/02 1,359 1,365 1,349 1,360 244,500
2016/12/01 1,379 1,379 1,354 1,363 429,900
2016/11/30 1,363 1,364 1,344 1,360 268,400
2016/11/29 1,339 1,351 1,331 1,351 242,300
2016/11/28 1,324 1,340 1,313 1,338 260,400
2016/11/25 1,306 1,333 1,303 1,322 237,900
2016/11/24 1,306 1,307 1,295 1,299 136,100
2016/11/22 1,298 1,298 1,284 1,294 114,200
2016/11/21 1,301 1,308 1,291 1,299 138,800
2016/11/18 1,299 1,300 1,280 1,289 328,300
2016/11/17 1,300 1,311 1,286 1,299 449,300
2016/11/16 1,330 1,341 1,298 1,312 697,100
2016/11/15 1,379 1,393 1,328 1,360 796,700
2016/11/14 1,353 1,428 1,340 1,409 556,000
2016/11/11 1,437 1,437 1,279 1,327 1,518,200
2016/11/10 1,362 1,420 1,353 1,407 445,700
2016/11/09 1,363 1,372 1,272 1,303 540,600
2016/11/08 1,366 1,371 1,346 1,366 296,400
2016/11/07 1,360 1,375 1,330 1,366 390,900
2016/11/04 1,306 1,340 1,289 1,335 398,800
2016/11/02 1,290 1,301 1,271 1,285 199,700
2016/11/01 1,307 1,337 1,290 1,306 404,500
2016/10/31 1,223 1,320 1,215 1,318 530,200
2016/10/28 1,222 1,236 1,219 1,229 325,300
2016/10/27 1,220 1,227 1,202 1,216 215,900
2016/10/26 1,187 1,249 1,180 1,238 397,700
2016/10/25 1,191 1,198 1,188 1,192 123,200
2016/10/24 1,192 1,196 1,184 1,190 126,500
2016/10/21 1,190 1,205 1,190 1,192 123,600
2016/10/20 1,187 1,192 1,179 1,186 142,700
2016/10/19 1,170 1,194 1,163 1,187 170,800
2016/10/18 1,161 1,172 1,153 1,163 229,300
2016/10/17 1,180 1,182 1,161 1,166 159,400
2016/10/14 1,182 1,194 1,176 1,193 162,500
2016/10/13 1,200 1,205 1,181 1,187 186,800
2016/10/12 1,194 1,212 1,190 1,201 233,300
2016/10/11 1,209 1,216 1,200 1,206 148,300
2016/10/07 1,190 1,202 1,189 1,199 141,500
2016/10/06 1,195 1,201 1,180 1,196 215,000
2016/10/05 1,194 1,203 1,181 1,190 196,600
2016/10/04 1,170 1,195 1,162 1,189 117,700
2016/10/03 1,170 1,170 1,154 1,162 81,600
2016/09/30 1,150 1,164 1,140 1,151 134,300
2016/09/29 1,156 1,169 1,148 1,168 115,400
2016/09/28 1,151 1,161 1,133 1,156 122,200
2016/09/27 1,131 1,160 1,113 1,160 119,500
2016/09/26 1,136 1,144 1,126 1,141 78,700
2016/09/23 1,137 1,137 1,117 1,136 89,100
2016/09/21 1,103 1,136 1,090 1,135 88,700
2016/09/20 1,099 1,115 1,089 1,109 81,700
2016/09/16 1,090 1,101 1,078 1,100 77,100
2016/09/15 1,085 1,094 1,070 1,076 71,100
2016/09/14 1,095 1,104 1,080 1,092 61,500
2016/09/13 1,100 1,113 1,094 1,100 89,100
2016/09/12 1,077 1,097 1,072 1,092 126,400
2016/09/09 1,058 1,090 1,058 1,087 112,800
2016/09/08 1,053 1,059 1,033 1,055 77,100
2016/09/07 1,045 1,055 1,037 1,053 66,200
2016/09/06 1,046 1,060 1,040 1,055 61,700
2016/09/05 1,055 1,060 1,041 1,043 40,100
2016/09/02 1,049 1,049 1,032 1,042 69,100
2016/09/01 1,068 1,068 1,050 1,058 65,500
2016/08/31 1,060 1,076 1,055 1,076 54,500
2016/08/30 1,058 1,061 1,041 1,052 76,800
2016/08/29 1,025 1,089 1,025 1,075 165,300
2016/08/26 1,031 1,031 997 1,006 198,500
2016/08/25 1,030 1,039 1,025 1,039 89,800
2016/08/24 1,006 1,033 1,004 1,024 101,000
2016/08/23 1,000 1,005 994 999 87,400
2016/08/22 1,008 1,012 996 1,009 93,400
2016/08/19 999 1,019 995 1,009 88,900
2016/08/18 994 1,012 990 996 82,200
2016/08/17 990 1,011 987 1,007 138,500
2016/08/16 1,020 1,029 1,002 1,002 117,200
2016/08/15 1,017 1,030 1,006 1,019 107,000
2016/08/12 1,010 1,022 1,002 1,020 103,100
2016/08/10 1,008 1,008 993 1,004 85,100
2016/08/09 1,005 1,012 996 1,012 83,500
2016/08/08 995 1,015 994 1,008 139,900
2016/08/05 991 1,001 975 979 141,900
2016/08/04 962 994 962 992 163,100
2016/08/03 975 975 957 963 136,600
2016/08/02 980 988 973 980 107,400
2016/08/01 1,000 1,000 975 980 112,100
2016/07/29 1,005 1,006 982 1,001 166,900
2016/07/28 1,026 1,028 996 996 247,100
2016/07/27 1,060 1,061 1,018 1,032 191,000
2016/07/26 1,108 1,123 1,049 1,052 190,800
2016/07/25 1,108 1,133 1,103 1,116 120,400
2016/07/22 1,105 1,113 1,093 1,102 74,600
2016/07/21 1,130 1,135 1,108 1,123 81,800
2016/07/20 1,110 1,128 1,107 1,128 63,700
2016/07/19 1,140 1,140 1,111 1,120 94,600
2016/07/15 1,115 1,147 1,115 1,141 131,800
2016/07/14 1,100 1,110 1,093 1,108 92,200
2016/07/13 1,100 1,111 1,088 1,105 114,200
2016/07/12 1,065 1,096 1,055 1,080 142,400
2016/07/11 1,042 1,056 1,028 1,052 137,300
2016/07/08 1,031 1,043 1,012 1,012 98,700
2016/07/07 1,029 1,041 1,022 1,031 79,400
2016/07/06 1,033 1,042 1,016 1,031 97,600
2016/07/05 1,049 1,062 1,034 1,062 71,800
2016/07/04 1,052 1,061 1,042 1,054 52,400
2016/07/01 1,071 1,072 1,052 1,062 69,200
2016/06/30 1,085 1,085 1,053 1,054 66,200
2016/06/29 1,067 1,079 1,050 1,073 85,300
2016/06/28 1,027 1,054 1,011 1,048 68,100
2016/06/27 1,042 1,056 1,038 1,052 71,900
2016/06/24 1,135 1,139 1,023 1,032 149,800
2016/06/23 1,122 1,131 1,097 1,129 196,000
2016/06/22 1,113 1,117 1,104 1,111 48,200
2016/06/21 1,104 1,120 1,092 1,115 106,800
2016/06/20 1,100 1,113 1,092 1,104 56,600
2016/06/17 1,071 1,096 1,071 1,096 229,800
2016/06/16 1,082 1,088 1,045 1,055 116,400
2016/06/15 1,092 1,111 1,085 1,090 119,000
2016/06/14 1,110 1,120 1,090 1,096 114,800
2016/06/13 1,162 1,162 1,117 1,118 166,900
2016/06/10 1,202 1,210 1,171 1,174 173,100
2016/06/09 1,209 1,223 1,202 1,212 128,200
2016/06/08 1,197 1,224 1,178 1,223 110,500
2016/06/07 1,188 1,197 1,176 1,194 100,800
2016/06/06 1,160 1,180 1,147 1,180 101,400
2016/06/03 1,175 1,184 1,162 1,172 76,800
2016/06/02 1,192 1,192 1,171 1,176 98,100
2016/06/01 1,195 1,215 1,195 1,202 49,400
2016/05/31 1,205 1,208 1,192 1,205 99,500
2016/05/30 1,195 1,201 1,187 1,200 47,500
2016/05/27 1,184 1,190 1,178 1,188 38,400
2016/05/26 1,202 1,204 1,182 1,185 56,500
2016/05/25 1,193 1,199 1,182 1,189 103,100
2016/05/24 1,201 1,201 1,175 1,179 104,500
2016/05/23 1,211 1,211 1,190 1,204 79,800
2016/05/20 1,184 1,212 1,180 1,211 118,300
2016/05/19 1,180 1,195 1,174 1,191 94,300
2016/05/18 1,184 1,192 1,165 1,172 85,700
2016/05/17 1,176 1,189 1,167 1,189 58,400
2016/05/16 1,173 1,181 1,165 1,167 76,800
2016/05/13 1,197 1,197 1,171 1,176 98,600
2016/05/12 1,175 1,201 1,160 1,201 90,600
2016/05/11 1,170 1,189 1,157 1,182 121,900
2016/05/10 1,161 1,170 1,130 1,163 252,800
2016/05/09 1,216 1,225 1,146 1,161 202,100
2016/05/06 1,213 1,232 1,196 1,214 126,800
2016/05/02 1,182 1,205 1,180 1,200 100,500
2016/04/28 1,297 1,304 1,223 1,227 171,500
2016/04/27 1,305 1,305 1,276 1,284 109,900
2016/04/26 1,312 1,318 1,285 1,307 94,800
2016/04/25 1,340 1,344 1,317 1,322 123,200
2016/04/22 1,330 1,336 1,313 1,332 99,600
2016/04/21 1,311 1,329 1,305 1,324 71,000
2016/04/20 1,287 1,300 1,276 1,294 43,200
2016/04/19 1,285 1,295 1,273 1,284 67,100
2016/04/18 1,250 1,271 1,248 1,254 56,600
2016/04/15 1,283 1,308 1,283 1,292 75,400
2016/04/14 1,300 1,318 1,284 1,312 99,000
2016/04/13 1,263 1,288 1,263 1,287 62,800
2016/04/12 1,210 1,247 1,209 1,239 60,500
2016/04/11 1,224 1,224 1,201 1,210 82,300
2016/04/08 1,211 1,239 1,196 1,226 170,300
2016/04/07 1,225 1,246 1,224 1,234 83,200
2016/04/06 1,232 1,243 1,216 1,225 98,100
2016/04/05 1,281 1,281 1,236 1,238 93,600
2016/04/04 1,288 1,324 1,282 1,293 101,800
2016/04/01 1,331 1,331 1,288 1,289 84,400
2016/03/31 1,378 1,378 1,336 1,338 47,700
2016/03/30 1,389 1,389 1,360 1,361 44,600
2016/03/29 1,399 1,403 1,379 1,391 114,500
2016/03/28 1,407 1,425 1,401 1,421 286,900
2016/03/25 1,403 1,408 1,381 1,392 101,600
2016/03/24 1,400 1,411 1,395 1,400 62,600
2016/03/23 1,426 1,431 1,402 1,405 151,800
2016/03/22 1,429 1,437 1,416 1,436 85,400
2016/03/18 1,432 1,448 1,404 1,417 113,100
2016/03/17 1,412 1,450 1,408 1,433 121,200
2016/03/16 1,397 1,409 1,389 1,404 58,400
2016/03/15 1,411 1,420 1,401 1,405 62,400
2016/03/14 1,397 1,420 1,394 1,416 66,300
2016/03/11 1,374 1,391 1,360 1,387 147,000
2016/03/10 1,365 1,404 1,363 1,395 81,500
2016/03/09 1,361 1,367 1,344 1,350 71,700
2016/03/08 1,399 1,408 1,362 1,374 84,400
2016/03/07 1,395 1,410 1,386 1,399 46,500
2016/03/04 1,395 1,404 1,371 1,394 167,900
2016/03/03 1,389 1,409 1,389 1,405 75,200
2016/03/02 1,388 1,411 1,380 1,406 62,700
2016/03/01 1,345 1,371 1,330 1,358 62,000
2016/02/29 1,405 1,407 1,355 1,355 82,500
2016/02/26 1,375 1,395 1,373 1,384 74,900
2016/02/25 1,320 1,367 1,320 1,363 57,600
2016/02/24 1,297 1,331 1,281 1,319 106,200
2016/02/23 1,335 1,345 1,305 1,305 37,100
2016/02/22 1,301 1,329 1,295 1,326 67,800
2016/02/19 1,350 1,351 1,297 1,313 112,500
2016/02/18 1,341 1,373 1,331 1,356 136,100
2016/02/17 1,328 1,355 1,302 1,311 82,800
2016/02/16 1,323 1,375 1,323 1,337 101,600
2016/02/15 1,280 1,349 1,266 1,336 121,800
2016/02/12 1,251 1,278 1,215 1,218 121,400
2016/02/10 1,356 1,375 1,297 1,310 111,600
2016/02/09 1,385 1,396 1,342 1,348 77,500
2016/02/08 1,388 1,462 1,385 1,453 71,400
2016/02/05 1,442 1,464 1,396 1,406 123,700
2016/02/04 1,459 1,527 1,456 1,482 170,900
2016/02/03 1,470 1,499 1,461 1,478 124,800
2016/02/02 1,522 1,558 1,505 1,532 168,800
2016/02/01 1,476 1,483 1,461 1,469 111,500
2016/01/29 1,470 1,479 1,434 1,471 98,200
2016/01/28 1,416 1,478 1,406 1,458 132,700
2016/01/27 1,406 1,431 1,396 1,416 132,700
2016/01/26 1,403 1,405 1,368 1,378 99,300
2016/01/25 1,398 1,406 1,364 1,403 87,300
2016/01/22 1,303 1,352 1,298 1,350 53,500
2016/01/21 1,301 1,345 1,286 1,286 102,800
2016/01/20 1,378 1,385 1,311 1,311 54,800
2016/01/19 1,367 1,405 1,361 1,389 63,400
2016/01/18 1,352 1,360 1,331 1,348 57,600
2016/01/15 1,399 1,415 1,376 1,382 67,200
2016/01/14 1,380 1,386 1,353 1,365 92,500
2016/01/13 1,404 1,428 1,398 1,424 61,500
2016/01/12 1,412 1,433 1,386 1,388 101,700
2016/01/08 1,425 1,452 1,420 1,429 70,000
2016/01/07 1,498 1,499 1,446 1,446 89,000
2016/01/06 1,539 1,550 1,484 1,499 83,800
2016/01/05 1,533 1,546 1,509 1,542 82,300
2016/01/04 1,588 1,610 1,550 1,556 82,300

このページの先頭へ