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
2017/12/29 2,485 2,491 2,450 2,457 62,800
2017/12/28 2,505 2,513 2,471 2,487 76,600
2017/12/27 2,512 2,514 2,487 2,513 62,200
2017/12/26 2,528 2,533 2,506 2,515 104,500
2017/12/25 2,486 2,527 2,486 2,526 67,500
2017/12/22 2,484 2,509 2,478 2,491 108,400
2017/12/21 2,481 2,491 2,465 2,484 60,600
2017/12/20 2,485 2,505 2,484 2,496 65,500
2017/12/19 2,497 2,510 2,470 2,488 104,000
2017/12/18 2,442 2,500 2,439 2,487 154,200
2017/12/15 2,431 2,438 2,408 2,436 133,600
2017/12/14 2,389 2,439 2,389 2,438 73,800
2017/12/13 2,392 2,397 2,380 2,388 62,000
2017/12/12 2,398 2,412 2,387 2,388 67,000
2017/12/11 2,442 2,442 2,385 2,401 108,400
2017/12/08 2,384 2,433 2,384 2,433 218,500
2017/12/07 2,323 2,384 2,323 2,384 142,500
2017/12/06 2,330 2,349 2,299 2,313 104,400
2017/12/05 2,294 2,348 2,276 2,345 175,400
2017/12/04 2,311 2,332 2,269 2,272 128,600
2017/12/01 2,403 2,406 2,308 2,310 203,100
2017/11/30 2,377 2,408 2,335 2,406 250,900
2017/11/29 2,355 2,385 2,354 2,384 188,600
2017/11/28 2,300 2,331 2,300 2,326 235,200
2017/11/27 2,284 2,285 2,260 2,270 114,900
2017/11/24 2,244 2,284 2,241 2,276 80,900
2017/11/22 2,260 2,264 2,241 2,251 94,200
2017/11/21 2,233 2,263 2,232 2,250 71,300
2017/11/20 2,213 2,247 2,204 2,233 59,900
2017/11/17 2,202 2,250 2,200 2,219 190,500
2017/11/16 2,116 2,184 2,112 2,174 102,700
2017/11/15 2,194 2,195 2,116 2,124 154,900
2017/11/14 2,238 2,255 2,208 2,209 125,100
2017/11/13 2,217 2,257 2,210 2,251 124,600
2017/11/10 2,203 2,241 2,201 2,227 150,700
2017/11/09 2,255 2,267 2,212 2,238 231,500
2017/11/08 2,225 2,272 2,205 2,270 172,600
2017/11/07 2,255 2,273 2,221 2,238 285,600
2017/11/06 2,264 2,264 2,228 2,251 217,000
2017/11/02 2,257 2,279 2,252 2,258 265,500
2017/11/01 2,370 2,370 2,269 2,302 322,900
2017/10/31 2,330 2,378 2,318 2,362 165,700
2017/10/30 2,342 2,342 2,301 2,319 135,400
2017/10/27 2,350 2,360 2,330 2,342 140,800
2017/10/26 2,362 2,365 2,335 2,350 128,400
2017/10/25 2,365 2,367 2,328 2,359 261,100
2017/10/24 2,380 2,397 2,295 2,348 398,700
2017/10/23 2,200 2,201 2,168 2,180 78,200
2017/10/20 2,130 2,189 2,129 2,184 81,000
2017/10/19 2,138 2,149 2,129 2,149 62,500
2017/10/18 2,162 2,164 2,131 2,151 155,100
2017/10/17 2,180 2,181 2,162 2,172 61,700
2017/10/16 2,198 2,199 2,171 2,178 88,200
2017/10/13 2,165 2,195 2,157 2,192 50,300
2017/10/12 2,187 2,192 2,164 2,167 60,500
2017/10/11 2,187 2,198 2,151 2,171 84,200
2017/10/10 2,213 2,231 2,154 2,198 142,400
2017/10/06 2,135 2,167 2,124 2,164 139,700
2017/10/05 2,111 2,123 2,092 2,123 93,500
2017/10/04 2,113 2,123 2,096 2,106 93,200
2017/10/03 2,100 2,107 2,078 2,093 57,900
2017/10/02 2,099 2,116 2,079 2,086 97,300
2017/09/29 2,070 2,082 2,051 2,072 111,100
2017/09/28 2,037 2,091 2,022 2,090 85,700
2017/09/27 2,034 2,036 2,001 2,015 102,800
2017/09/26 2,048 2,087 2,035 2,077 123,900
2017/09/25 2,038 2,065 2,037 2,049 97,900
2017/09/22 2,015 2,035 2,006 2,013 65,400
2017/09/21 2,009 2,027 2,001 2,018 78,100
2017/09/20 2,026 2,034 2,011 2,017 67,900
2017/09/19 2,018 2,048 2,011 2,029 82,300
2017/09/15 1,975 2,014 1,968 2,010 166,500
2017/09/14 1,968 1,987 1,954 1,971 107,900
2017/09/13 1,938 1,967 1,929 1,967 75,400
2017/09/12 1,933 1,946 1,905 1,921 50,500
2017/09/11 1,874 1,913 1,874 1,909 54,400
2017/09/08 1,852 1,872 1,843 1,852 75,000
2017/09/07 1,862 1,878 1,839 1,859 47,100
2017/09/06 1,831 1,861 1,820 1,857 47,000
2017/09/05 1,864 1,868 1,831 1,853 137,000
2017/09/04 1,901 1,905 1,864 1,868 83,100
2017/09/01 1,935 1,939 1,902 1,920 55,600
2017/08/31 1,961 1,968 1,929 1,933 72,000
2017/08/30 1,920 1,950 1,905 1,950 164,700
2017/08/29 1,855 1,909 1,855 1,907 59,900
2017/08/28 1,882 1,892 1,870 1,889 57,700
2017/08/25 1,906 1,906 1,874 1,880 64,700
2017/08/24 1,882 1,910 1,881 1,905 59,400
2017/08/23 1,900 1,910 1,881 1,892 86,200
2017/08/22 1,900 1,907 1,887 1,890 49,300
2017/08/21 1,880 1,894 1,860 1,893 76,100
2017/08/18 1,874 1,885 1,869 1,876 58,900
2017/08/17 1,894 1,913 1,882 1,908 70,700
2017/08/16 1,900 1,918 1,888 1,894 188,700
2017/08/15 1,872 1,899 1,851 1,894 119,600
2017/08/14 1,801 1,862 1,793 1,850 180,100
2017/08/10 1,802 1,847 1,800 1,838 204,600
2017/08/09 1,798 1,809 1,784 1,796 143,800
2017/08/08 1,777 1,822 1,761 1,799 177,100
2017/08/07 1,775 1,784 1,745 1,769 194,100
2017/08/04 1,749 1,783 1,740 1,769 167,300
2017/08/03 1,805 1,805 1,747 1,752 133,000
2017/08/02 1,754 1,830 1,754 1,820 410,300
2017/08/01 1,785 1,790 1,736 1,754 280,800
2017/07/31 1,710 1,790 1,664 1,757 670,300
2017/07/28 1,685 1,690 1,655 1,670 136,400
2017/07/27 1,714 1,725 1,693 1,693 110,700
2017/07/26 1,734 1,737 1,697 1,714 111,800
2017/07/25 1,740 1,741 1,722 1,734 48,300
2017/07/24 1,725 1,734 1,710 1,734 56,000
2017/07/21 1,741 1,742 1,726 1,736 52,400
2017/07/20 1,706 1,780 1,704 1,748 187,400
2017/07/19 1,677 1,716 1,671 1,700 119,500
2017/07/18 1,653 1,678 1,646 1,673 61,800
2017/07/14 1,653 1,659 1,651 1,653 41,200
2017/07/13 1,659 1,659 1,644 1,651 47,800
2017/07/12 1,650 1,665 1,648 1,659 62,500
2017/07/11 1,628 1,661 1,628 1,660 75,000
2017/07/10 1,640 1,642 1,628 1,632 60,100
2017/07/07 1,622 1,643 1,621 1,632 60,500
2017/07/06 1,627 1,645 1,622 1,643 70,200
2017/07/05 1,620 1,629 1,607 1,629 84,400
2017/07/04 1,646 1,646 1,608 1,611 68,700
2017/07/03 1,639 1,641 1,625 1,626 82,300
2017/06/30 1,645 1,651 1,624 1,641 158,700
2017/06/29 1,677 1,677 1,648 1,659 137,800
2017/06/28 1,660 1,676 1,659 1,663 121,300
2017/06/27 1,684 1,692 1,663 1,677 92,900
2017/06/26 1,667 1,681 1,667 1,676 77,300
2017/06/23 1,662 1,677 1,662 1,667 98,000
2017/06/22 1,658 1,668 1,657 1,663 90,000
2017/06/21 1,650 1,675 1,648 1,650 184,800
2017/06/20 1,620 1,653 1,620 1,640 146,800
2017/06/19 1,603 1,627 1,603 1,605 187,700
2017/06/16 1,645 1,645 1,592 1,596 238,200
2017/06/15 1,634 1,642 1,625 1,633 151,200
2017/06/14 1,650 1,666 1,630 1,637 202,500
2017/06/13 1,620 1,640 1,616 1,632 83,900
2017/06/12 1,624 1,631 1,601 1,622 98,000
2017/06/09 1,604 1,626 1,598 1,612 122,300
2017/06/08 1,612 1,617 1,602 1,604 100,200
2017/06/07 1,585 1,611 1,585 1,605 126,000
2017/06/06 1,630 1,630 1,586 1,589 151,700
2017/06/05 1,632 1,655 1,615 1,636 124,400
2017/06/02 1,643 1,654 1,642 1,645 143,000
2017/06/01 1,615 1,639 1,615 1,639 97,200
2017/05/31 1,617 1,625 1,612 1,616 121,500
2017/05/30 1,643 1,649 1,613 1,633 113,400
2017/05/29 1,666 1,669 1,646 1,647 123,400
2017/05/26 1,729 1,729 1,676 1,678 112,900
2017/05/25 1,737 1,746 1,721 1,730 86,600
2017/05/24 1,736 1,756 1,724 1,745 78,300
2017/05/23 1,726 1,731 1,710 1,721 115,900
2017/05/22 1,729 1,745 1,719 1,730 103,100
2017/05/19 1,732 1,739 1,708 1,735 118,300
2017/05/18 1,730 1,750 1,728 1,738 93,600
2017/05/17 1,739 1,800 1,736 1,779 191,600
2017/05/16 1,710 1,757 1,710 1,748 116,300
2017/05/15 1,706 1,714 1,685 1,702 76,300
2017/05/12 1,740 1,742 1,718 1,723 74,000
2017/05/11 1,766 1,775 1,749 1,757 92,900
2017/05/10 1,770 1,793 1,764 1,784 85,500
2017/05/09 1,799 1,841 1,777 1,777 161,000
2017/05/08 1,730 1,815 1,730 1,805 237,000
2017/05/02 1,699 1,738 1,676 1,707 261,100
2017/05/01 1,597 1,710 1,592 1,704 382,700
2017/04/28 1,571 1,586 1,564 1,582 164,600
2017/04/27 1,605 1,606 1,580 1,589 136,400
2017/04/26 1,620 1,627 1,598 1,611 148,700
2017/04/25 1,561 1,632 1,561 1,603 296,500
2017/04/24 1,505 1,522 1,502 1,514 69,800
2017/04/21 1,485 1,502 1,483 1,495 80,000
2017/04/20 1,478 1,487 1,472 1,474 56,400
2017/04/19 1,477 1,487 1,474 1,478 50,000
2017/04/18 1,480 1,495 1,472 1,480 50,200
2017/04/17 1,465 1,474 1,461 1,473 42,900
2017/04/14 1,473 1,484 1,465 1,469 40,300
2017/04/13 1,480 1,492 1,463 1,489 68,800
2017/04/12 1,500 1,500 1,481 1,488 47,500
2017/04/11 1,523 1,526 1,506 1,506 47,400
2017/04/10 1,522 1,538 1,519 1,524 41,700
2017/04/07 1,508 1,532 1,508 1,521 72,700
2017/04/06 1,546 1,546 1,506 1,507 71,700
2017/04/05 1,555 1,567 1,543 1,550 53,500
2017/04/04 1,577 1,577 1,546 1,565 80,100
2017/04/03 1,587 1,595 1,576 1,581 48,800
2017/03/31 1,638 1,640 1,579 1,579 87,400
2017/03/30 1,639 1,648 1,625 1,626 53,800
2017/03/29 1,650 1,653 1,632 1,641 135,500
2017/03/28 1,628 1,661 1,628 1,656 261,500
2017/03/27 1,631 1,635 1,610 1,616 153,100
2017/03/24 1,624 1,645 1,621 1,644 85,500
2017/03/23 1,630 1,633 1,607 1,617 159,500
2017/03/22 1,623 1,644 1,622 1,623 106,100
2017/03/21 1,654 1,672 1,648 1,661 78,700
2017/03/17 1,644 1,664 1,638 1,658 106,700
2017/03/16 1,626 1,662 1,626 1,658 111,800
2017/03/15 1,636 1,644 1,627 1,639 76,200
2017/03/14 1,637 1,650 1,620 1,638 74,400
2017/03/13 1,658 1,658 1,629 1,632 82,200
2017/03/10 1,647 1,660 1,635 1,653 188,800
2017/03/09 1,599 1,613 1,592 1,609 72,200
2017/03/08 1,600 1,604 1,582 1,588 84,400
2017/03/07 1,598 1,602 1,585 1,599 73,200
2017/03/06 1,603 1,606 1,593 1,604 78,200
2017/03/03 1,610 1,617 1,599 1,607 73,500
2017/03/02 1,620 1,620 1,601 1,608 71,100
2017/03/01 1,601 1,609 1,579 1,602 214,700
2017/02/28 1,584 1,610 1,576 1,586 167,900
2017/02/27 1,585 1,586 1,556 1,570 173,300
2017/02/24 1,600 1,617 1,589 1,602 124,900
2017/02/23 1,634 1,635 1,611 1,617 113,900
2017/02/22 1,664 1,664 1,636 1,650 134,700
2017/02/21 1,685 1,686 1,655 1,664 84,200
2017/02/20 1,678 1,685 1,663 1,685 107,300
2017/02/17 1,687 1,697 1,680 1,689 127,600
2017/02/16 1,714 1,714 1,685 1,700 132,100
2017/02/15 1,703 1,719 1,703 1,714 137,900
2017/02/14 1,695 1,714 1,686 1,692 244,800
2017/02/13 1,699 1,699 1,675 1,690 125,500
2017/02/10 1,670 1,698 1,665 1,690 154,800
2017/02/09 1,653 1,670 1,642 1,652 241,000
2017/02/08 1,656 1,658 1,633 1,655 146,300
2017/02/07 1,655 1,656 1,642 1,656 119,500
2017/02/06 1,650 1,664 1,649 1,657 123,800
2017/02/03 1,640 1,649 1,634 1,642 139,000
2017/02/02 1,624 1,639 1,624 1,629 155,000
2017/02/01 1,585 1,615 1,575 1,615 121,700
2017/01/31 1,601 1,604 1,581 1,591 304,700
2017/01/30 1,632 1,639 1,613 1,624 147,900
2017/01/27 1,635 1,637 1,623 1,632 113,700
2017/01/26 1,610 1,627 1,610 1,623 148,400
2017/01/25 1,591 1,598 1,585 1,598 107,800
2017/01/24 1,569 1,580 1,567 1,574 89,800
2017/01/23 1,574 1,578 1,561 1,569 100,400
2017/01/20 1,574 1,592 1,571 1,583 134,600
2017/01/19 1,554 1,574 1,545 1,573 124,200
2017/01/18 1,523 1,542 1,512 1,542 132,300
2017/01/17 1,548 1,548 1,526 1,533 154,500
2017/01/16 1,551 1,559 1,543 1,550 106,000
2017/01/13 1,548 1,553 1,542 1,553 153,700
2017/01/12 1,552 1,553 1,535 1,548 310,100
2017/01/11 1,577 1,577 1,562 1,569 132,200
2017/01/10 1,584 1,584 1,557 1,577 188,700
2017/01/06 1,601 1,602 1,574 1,586 251,000
2017/01/05 1,586 1,603 1,574 1,603 164,100
2017/01/04 1,547 1,586 1,547 1,585 186,200

このページの先頭へ