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
2020/12/30 2,024 2,044 2,009 2,025 117,800
2020/12/29 1,978 2,021 1,965 2,020 101,400
2020/12/28 1,980 1,996 1,945 1,969 136,900
2020/12/25 1,938 1,960 1,938 1,955 55,400
2020/12/24 1,918 1,957 1,918 1,938 94,200
2020/12/23 1,917 1,917 1,889 1,910 66,400
2020/12/22 1,940 1,948 1,905 1,915 117,200
2020/12/21 1,973 1,987 1,940 1,974 101,800
2020/12/18 1,973 1,991 1,957 1,972 187,800
2020/12/17 1,990 2,008 1,965 2,004 151,600
2020/12/16 2,025 2,034 1,997 2,008 76,700
2020/12/15 2,028 2,041 2,004 2,011 132,700
2020/12/14 2,012 2,043 2,000 2,010 94,800
2020/12/11 2,025 2,038 1,994 2,019 91,900
2020/12/10 2,046 2,054 2,028 2,035 60,700
2020/12/09 2,013 2,080 2,006 2,057 120,800
2020/12/08 2,019 2,035 2,006 2,013 72,600
2020/12/07 2,088 2,097 2,020 2,020 92,400
2020/12/04 2,062 2,094 2,060 2,089 123,300
2020/12/03 2,090 2,105 2,065 2,093 150,600
2020/12/02 2,137 2,145 2,085 2,094 191,000
2020/12/01 2,068 2,137 2,064 2,119 237,800
2020/11/30 2,084 2,108 2,063 2,067 249,100
2020/11/27 2,063 2,100 2,054 2,072 208,400
2020/11/26 2,029 2,072 2,028 2,057 111,000
2020/11/25 2,077 2,089 2,040 2,040 189,200
2020/11/24 2,049 2,078 2,046 2,046 191,900
2020/11/20 1,989 2,055 1,987 2,046 196,000
2020/11/19 1,987 2,032 1,979 1,996 279,800
2020/11/18 1,979 2,017 1,937 1,987 236,300
2020/11/17 2,031 2,038 1,997 2,001 127,400
2020/11/16 2,000 2,035 1,992 2,021 169,800
2020/11/13 1,999 1,999 1,970 1,988 121,000
2020/11/12 2,023 2,042 2,005 2,008 153,600
2020/11/11 2,012 2,029 1,985 2,009 181,600
2020/11/10 2,065 2,065 2,010 2,022 225,800
2020/11/09 2,047 2,075 2,010 2,056 362,300
2020/11/06 2,040 2,050 2,015 2,035 332,800
2020/11/05 2,003 2,073 1,998 2,034 586,500
2020/11/04 1,975 2,085 1,964 1,983 554,500
2020/11/02 1,864 1,903 1,862 1,876 134,800
2020/10/30 1,881 1,881 1,839 1,857 182,300
2020/10/29 1,869 1,906 1,861 1,893 100,200
2020/10/28 1,874 1,893 1,852 1,876 88,700
2020/10/27 1,864 1,887 1,839 1,883 112,800
2020/10/26 1,881 1,911 1,876 1,891 87,100
2020/10/23 1,874 1,904 1,863 1,894 187,200
2020/10/22 1,876 1,893 1,867 1,872 123,600
2020/10/21 1,873 1,894 1,868 1,872 127,700
2020/10/20 1,841 1,867 1,835 1,850 164,300
2020/10/19 1,853 1,882 1,844 1,865 77,900
2020/10/16 1,863 1,879 1,842 1,843 97,700
2020/10/15 1,884 1,884 1,842 1,858 115,900
2020/10/14 1,875 1,896 1,860 1,893 135,300
2020/10/13 1,900 1,910 1,880 1,907 104,600
2020/10/12 1,925 1,927 1,888 1,900 80,900
2020/10/09 1,934 1,934 1,907 1,920 96,000
2020/10/08 1,949 1,954 1,935 1,942 103,300
2020/10/07 1,921 1,939 1,919 1,926 127,100
2020/10/06 1,914 1,932 1,909 1,930 110,800
2020/10/05 1,957 1,968 1,903 1,914 174,800
2020/10/02 1,948 1,974 1,928 1,937 208,100
2020/09/30 1,973 1,973 1,913 1,915 188,800
2020/09/29 1,999 1,999 1,942 1,967 287,200
2020/09/28 1,930 1,954 1,916 1,954 154,500
2020/09/25 1,893 1,925 1,893 1,906 208,300
2020/09/24 1,940 1,944 1,910 1,914 155,200
2020/09/23 1,922 1,973 1,922 1,961 141,100
2020/09/18 1,942 1,978 1,937 1,939 205,500
2020/09/17 1,918 1,945 1,909 1,942 127,200
2020/09/16 1,900 1,933 1,894 1,913 138,100
2020/09/15 1,899 1,904 1,890 1,898 109,400
2020/09/14 1,891 1,916 1,884 1,916 106,800
2020/09/11 1,888 1,889 1,863 1,888 130,700
2020/09/10 1,892 1,910 1,880 1,883 142,400
2020/09/09 1,844 1,891 1,834 1,881 210,800
2020/09/08 1,845 1,902 1,844 1,902 217,800
2020/09/07 1,790 1,851 1,778 1,837 200,900
2020/09/04 1,815 1,825 1,788 1,799 179,100
2020/09/03 1,830 1,876 1,830 1,836 248,000
2020/09/02 1,784 1,812 1,768 1,805 120,100
2020/09/01 1,785 1,787 1,762 1,770 102,600
2020/08/31 1,800 1,820 1,793 1,794 131,000
2020/08/28 1,793 1,834 1,747 1,770 226,500
2020/08/27 1,822 1,827 1,787 1,791 174,800
2020/08/26 1,793 1,818 1,783 1,787 134,100
2020/08/25 1,797 1,845 1,797 1,809 222,400
2020/08/24 1,778 1,788 1,758 1,765 166,700
2020/08/21 1,742 1,788 1,739 1,781 250,400
2020/08/20 1,722 1,738 1,703 1,712 157,700
2020/08/19 1,697 1,738 1,690 1,732 202,700
2020/08/18 1,697 1,737 1,694 1,706 141,200
2020/08/17 1,704 1,724 1,675 1,694 109,700
2020/08/14 1,735 1,745 1,708 1,713 123,800
2020/08/13 1,726 1,748 1,721 1,733 188,700
2020/08/12 1,699 1,735 1,692 1,717 186,400
2020/08/11 1,638 1,683 1,637 1,675 139,300
2020/08/07 1,659 1,663 1,604 1,621 198,300
2020/08/06 1,646 1,679 1,638 1,668 184,500
2020/08/05 1,628 1,683 1,622 1,663 155,800
2020/08/04 1,604 1,645 1,604 1,633 239,700
2020/08/03 1,589 1,621 1,571 1,604 149,600
2020/07/31 1,658 1,679 1,580 1,581 300,800
2020/07/30 1,670 1,697 1,670 1,691 226,300
2020/07/29 1,702 1,715 1,671 1,676 330,300
2020/07/28 1,821 1,843 1,725 1,751 691,600
2020/07/27 1,613 1,664 1,592 1,661 201,700
2020/07/22 1,624 1,682 1,624 1,657 266,500
2020/07/21 1,616 1,628 1,597 1,623 196,600
2020/07/20 1,617 1,638 1,591 1,638 81,300
2020/07/17 1,585 1,616 1,585 1,611 177,300
2020/07/16 1,632 1,647 1,595 1,601 144,000
2020/07/15 1,568 1,619 1,568 1,608 231,200
2020/07/14 1,537 1,565 1,530 1,551 119,700
2020/07/13 1,507 1,539 1,506 1,537 141,700
2020/07/10 1,510 1,522 1,475 1,477 147,100
2020/07/09 1,505 1,516 1,495 1,495 98,800
2020/07/08 1,503 1,533 1,493 1,493 135,600
2020/07/07 1,515 1,515 1,498 1,506 123,500
2020/07/06 1,490 1,516 1,487 1,511 113,200
2020/07/03 1,507 1,520 1,485 1,494 92,600
2020/07/02 1,516 1,533 1,483 1,491 127,000
2020/07/01 1,570 1,595 1,526 1,530 153,400
2020/06/30 1,579 1,596 1,552 1,553 176,900
2020/06/29 1,539 1,556 1,532 1,539 110,500
2020/06/26 1,546 1,553 1,525 1,546 88,600
2020/06/25 1,550 1,550 1,513 1,523 101,500
2020/06/24 1,570 1,605 1,553 1,570 197,200
2020/06/23 1,571 1,578 1,530 1,549 171,100
2020/06/22 1,551 1,569 1,527 1,536 136,700
2020/06/19 1,537 1,565 1,522 1,548 331,300
2020/06/18 1,538 1,538 1,506 1,520 192,100
2020/06/17 1,531 1,549 1,527 1,541 264,500
2020/06/16 1,522 1,522 1,491 1,516 339,500
2020/06/15 1,563 1,570 1,492 1,492 176,100
2020/06/12 1,577 1,592 1,553 1,570 136,700
2020/06/11 1,665 1,670 1,626 1,626 101,500
2020/06/10 1,670 1,692 1,667 1,674 113,500
2020/06/09 1,703 1,706 1,663 1,670 126,100
2020/06/08 1,718 1,728 1,676 1,682 169,900
2020/06/05 1,676 1,694 1,662 1,691 295,500
2020/06/04 1,763 1,763 1,666 1,676 195,100
2020/06/03 1,750 1,774 1,693 1,731 252,600
2020/06/02 1,721 1,739 1,690 1,714 244,100
2020/06/01 1,729 1,741 1,704 1,713 146,500
2020/05/29 1,747 1,767 1,733 1,733 153,400
2020/05/28 1,751 1,780 1,729 1,778 237,800
2020/05/27 1,704 1,724 1,698 1,711 215,300
2020/05/26 1,672 1,681 1,651 1,680 151,100
2020/05/25 1,648 1,649 1,624 1,643 118,000
2020/05/22 1,617 1,638 1,602 1,609 121,700
2020/05/21 1,648 1,665 1,623 1,657 112,100
2020/05/20 1,610 1,646 1,604 1,635 120,700
2020/05/19 1,600 1,614 1,569 1,610 161,400
2020/05/18 1,547 1,554 1,517 1,546 233,700
2020/05/15 1,575 1,575 1,525 1,540 130,400
2020/05/14 1,579 1,579 1,539 1,539 296,900
2020/05/13 1,558 1,592 1,558 1,583 352,400
2020/05/12 1,580 1,607 1,557 1,584 378,400
2020/05/11 1,511 1,608 1,502 1,589 406,000
2020/05/08 1,494 1,556 1,493 1,503 364,800
2020/05/07 1,410 1,438 1,400 1,434 123,800
2020/05/01 1,462 1,462 1,421 1,426 78,500
2020/04/30 1,492 1,513 1,466 1,475 177,200
2020/04/28 1,426 1,455 1,410 1,440 133,300
2020/04/27 1,403 1,422 1,387 1,422 98,100
2020/04/24 1,405 1,405 1,368 1,380 69,800
2020/04/23 1,359 1,402 1,359 1,402 101,100
2020/04/22 1,376 1,376 1,341 1,353 127,100
2020/04/21 1,382 1,392 1,351 1,383 143,800
2020/04/20 1,412 1,428 1,386 1,394 108,100
2020/04/17 1,421 1,443 1,394 1,412 108,000
2020/04/16 1,386 1,417 1,382 1,409 138,000
2020/04/15 1,432 1,433 1,369 1,381 153,700
2020/04/14 1,424 1,443 1,402 1,440 82,500
2020/04/13 1,471 1,471 1,404 1,418 106,900
2020/04/10 1,440 1,485 1,407 1,480 124,200
2020/04/09 1,451 1,459 1,415 1,440 175,900
2020/04/08 1,416 1,432 1,384 1,421 152,300
2020/04/07 1,362 1,403 1,345 1,386 130,000
2020/04/06 1,247 1,354 1,247 1,343 132,600
2020/04/03 1,265 1,287 1,231 1,254 119,600
2020/04/02 1,275 1,291 1,239 1,254 181,700
2020/04/01 1,322 1,359 1,284 1,294 194,300
2020/03/31 1,380 1,398 1,309 1,341 179,500
2020/03/30 1,366 1,366 1,253 1,363 373,800
2020/03/27 1,445 1,484 1,391 1,441 596,800
2020/03/26 1,400 1,402 1,320 1,385 318,800
2020/03/25 1,400 1,407 1,337 1,405 240,700
2020/03/24 1,325 1,359 1,293 1,344 272,500
2020/03/23 1,253 1,309 1,207 1,295 326,900
2020/03/19 1,292 1,327 1,241 1,271 275,500
2020/03/18 1,328 1,355 1,231 1,240 371,300
2020/03/17 1,181 1,333 1,170 1,320 317,000
2020/03/16 1,236 1,291 1,224 1,225 246,200
2020/03/13 1,201 1,260 1,149 1,224 413,700
2020/03/12 1,300 1,341 1,258 1,261 317,200
2020/03/11 1,363 1,403 1,324 1,324 206,900
2020/03/10 1,306 1,376 1,257 1,365 237,600
2020/03/09 1,403 1,434 1,322 1,329 309,000
2020/03/06 1,504 1,519 1,466 1,476 189,500
2020/03/05 1,585 1,606 1,535 1,540 195,800
2020/03/04 1,500 1,565 1,499 1,548 215,700
2020/03/03 1,611 1,629 1,525 1,525 246,400
2020/03/02 1,497 1,608 1,486 1,564 236,100
2020/02/28 1,530 1,549 1,504 1,509 213,700
2020/02/27 1,621 1,626 1,573 1,586 157,100
2020/02/26 1,605 1,643 1,600 1,637 160,000
2020/02/25 1,601 1,639 1,595 1,620 215,100
2020/02/21 1,706 1,733 1,706 1,710 113,400
2020/02/20 1,695 1,749 1,695 1,715 197,900
2020/02/19 1,676 1,693 1,659 1,667 126,300
2020/02/18 1,705 1,712 1,682 1,682 150,700
2020/02/17 1,716 1,721 1,679 1,705 113,200
2020/02/14 1,730 1,744 1,721 1,735 93,900
2020/02/13 1,777 1,778 1,729 1,730 163,800
2020/02/12 1,760 1,787 1,755 1,782 128,900
2020/02/10 1,756 1,781 1,745 1,754 152,600
2020/02/07 1,796 1,807 1,764 1,783 160,400
2020/02/06 1,751 1,805 1,750 1,775 237,000
2020/02/05 1,735 1,768 1,726 1,749 187,900
2020/02/04 1,644 1,713 1,644 1,707 180,900
2020/02/03 1,612 1,660 1,590 1,644 225,400
2020/01/31 1,654 1,678 1,634 1,664 297,800
2020/01/30 1,710 1,721 1,634 1,653 214,500
2020/01/29 1,727 1,749 1,715 1,718 233,500
2020/01/28 1,700 1,720 1,668 1,712 340,300
2020/01/27 1,763 1,778 1,746 1,750 222,100
2020/01/24 1,783 1,797 1,768 1,787 152,300
2020/01/23 1,802 1,810 1,773 1,775 138,700
2020/01/22 1,810 1,828 1,800 1,815 161,500
2020/01/21 1,850 1,854 1,824 1,836 80,800
2020/01/20 1,833 1,855 1,824 1,834 101,900
2020/01/17 1,818 1,843 1,815 1,821 131,100
2020/01/16 1,849 1,855 1,814 1,828 154,200
2020/01/15 1,853 1,870 1,835 1,840 141,900
2020/01/14 1,863 1,871 1,838 1,853 130,700
2020/01/10 1,871 1,873 1,851 1,857 83,700
2020/01/09 1,859 1,898 1,857 1,864 116,500
2020/01/08 1,861 1,867 1,823 1,830 223,700
2020/01/07 1,855 1,873 1,852 1,871 179,800
2020/01/06 1,841 1,862 1,835 1,862 198,700

このページの先頭へ