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
2021/12/30 2,735 2,772 2,710 2,752 74,400
2021/12/29 2,742 2,770 2,726 2,737 74,900
2021/12/28 2,750 2,796 2,750 2,778 151,700
2021/12/27 2,719 2,748 2,705 2,732 119,000
2021/12/24 2,708 2,754 2,708 2,731 199,800
2021/12/23 2,644 2,681 2,639 2,681 157,100
2021/12/22 2,630 2,638 2,589 2,608 107,600
2021/12/21 2,580 2,611 2,539 2,608 144,600
2021/12/20 2,584 2,584 2,530 2,530 155,100
2021/12/17 2,652 2,662 2,614 2,624 113,200
2021/12/16 2,685 2,689 2,640 2,668 131,400
2021/12/15 2,647 2,670 2,624 2,643 82,100
2021/12/14 2,699 2,711 2,658 2,672 81,400
2021/12/13 2,720 2,729 2,685 2,700 72,800
2021/12/10 2,690 2,724 2,681 2,691 117,200
2021/12/09 2,690 2,724 2,668 2,690 121,500
2021/12/08 2,750 2,759 2,703 2,709 125,200
2021/12/07 2,620 2,694 2,603 2,694 166,900
2021/12/06 2,570 2,607 2,554 2,584 230,600
2021/12/03 2,560 2,584 2,521 2,584 216,800
2021/12/02 2,562 2,617 2,553 2,556 162,400
2021/12/01 2,560 2,627 2,526 2,592 151,800
2021/11/30 2,625 2,651 2,558 2,558 287,000
2021/11/29 2,570 2,637 2,553 2,577 162,300
2021/11/26 2,670 2,684 2,599 2,652 182,500
2021/11/25 2,752 2,762 2,712 2,720 83,100
2021/11/24 2,817 2,817 2,714 2,725 164,600
2021/11/22 2,810 2,853 2,782 2,832 205,800
2021/11/19 2,725 2,779 2,709 2,775 143,400
2021/11/18 2,697 2,711 2,651 2,686 178,800
2021/11/17 2,750 2,750 2,691 2,703 197,800
2021/11/16 2,791 2,803 2,753 2,759 186,700
2021/11/15 2,801 2,811 2,770 2,794 169,800
2021/11/12 2,690 2,752 2,690 2,749 165,100
2021/11/11 2,603 2,670 2,596 2,664 138,700
2021/11/10 2,615 2,652 2,590 2,601 236,800
2021/11/09 2,690 2,723 2,656 2,665 123,200
2021/11/08 2,760 2,766 2,664 2,692 253,300
2021/11/05 2,826 2,840 2,755 2,776 193,400
2021/11/04 2,774 2,809 2,748 2,808 320,000
2021/11/02 2,802 2,827 2,703 2,725 611,700
2021/11/01 2,793 2,815 2,742 2,802 489,100
2021/10/29 2,673 2,693 2,647 2,671 190,800
2021/10/28 2,605 2,695 2,596 2,671 302,100
2021/10/27 2,627 2,645 2,602 2,605 153,700
2021/10/26 2,570 2,642 2,570 2,619 162,300
2021/10/25 2,537 2,567 2,525 2,545 111,400
2021/10/22 2,515 2,570 2,512 2,545 126,700
2021/10/21 2,566 2,610 2,537 2,541 138,000
2021/10/20 2,623 2,644 2,557 2,563 130,500
2021/10/19 2,595 2,634 2,580 2,609 168,300
2021/10/18 2,557 2,576 2,513 2,570 139,100
2021/10/15 2,457 2,550 2,444 2,544 191,200
2021/10/14 2,432 2,436 2,396 2,407 96,100
2021/10/13 2,430 2,444 2,407 2,410 161,700
2021/10/12 2,485 2,486 2,458 2,468 124,800
2021/10/11 2,486 2,519 2,457 2,504 181,100
2021/10/08 2,473 2,497 2,441 2,456 134,500
2021/10/07 2,434 2,477 2,425 2,430 231,300
2021/10/06 2,455 2,510 2,386 2,398 241,000
2021/10/05 2,404 2,460 2,360 2,424 290,800
2021/10/04 2,572 2,586 2,430 2,469 255,800
2021/10/01 2,562 2,592 2,521 2,535 231,400
2021/09/30 2,662 2,683 2,604 2,612 187,300
2021/09/29 2,643 2,664 2,628 2,662 191,800
2021/09/28 2,771 2,775 2,702 2,733 214,700
2021/09/27 2,843 2,863 2,813 2,813 158,200
2021/09/24 2,832 2,837 2,805 2,831 161,100
2021/09/22 2,784 2,790 2,732 2,732 124,200
2021/09/21 2,725 2,813 2,725 2,789 165,000
2021/09/17 2,844 2,853 2,790 2,844 223,300
2021/09/16 2,907 2,924 2,815 2,849 267,400
2021/09/15 2,894 2,921 2,874 2,899 134,300
2021/09/14 2,898 2,935 2,869 2,932 205,700
2021/09/13 2,857 2,905 2,840 2,900 190,000
2021/09/10 2,784 2,864 2,776 2,864 295,900
2021/09/09 2,749 2,778 2,736 2,754 138,500
2021/09/08 2,715 2,750 2,710 2,750 135,400
2021/09/07 2,750 2,750 2,707 2,728 140,700
2021/09/06 2,740 2,746 2,695 2,728 134,500
2021/09/03 2,670 2,704 2,670 2,690 186,200
2021/09/02 2,673 2,690 2,627 2,642 169,800
2021/09/01 2,701 2,736 2,676 2,683 224,400
2021/08/31 2,601 2,664 2,597 2,651 200,300
2021/08/30 2,554 2,601 2,543 2,601 143,000
2021/08/27 2,545 2,549 2,516 2,522 139,900
2021/08/26 2,556 2,589 2,534 2,571 164,200
2021/08/25 2,554 2,581 2,540 2,557 201,200
2021/08/24 2,508 2,533 2,497 2,504 156,700
2021/08/23 2,389 2,464 2,381 2,439 165,900
2021/08/20 2,457 2,465 2,367 2,377 210,100
2021/08/19 2,513 2,513 2,443 2,448 170,000
2021/08/18 2,546 2,555 2,466 2,526 173,100
2021/08/17 2,630 2,643 2,534 2,541 199,000
2021/08/16 2,677 2,677 2,601 2,607 185,900
2021/08/13 2,702 2,713 2,672 2,694 157,700
2021/08/12 2,750 2,762 2,704 2,722 223,300
2021/08/11 2,770 2,770 2,716 2,729 191,900
2021/08/10 2,700 2,769 2,700 2,765 194,200
2021/08/06 2,727 2,738 2,678 2,703 235,400
2021/08/05 2,748 2,798 2,735 2,755 247,500
2021/08/04 2,802 2,819 2,733 2,748 297,000
2021/08/03 2,873 2,889 2,823 2,847 229,200
2021/08/02 2,857 2,868 2,828 2,861 172,800
2021/07/30 2,838 2,868 2,796 2,801 209,900
2021/07/29 2,798 2,853 2,771 2,840 387,800
2021/07/28 2,792 2,850 2,761 2,769 272,500
2021/07/27 2,899 2,921 2,780 2,829 952,000
2021/07/26 2,697 2,736 2,681 2,727 237,100
2021/07/21 2,667 2,675 2,638 2,639 131,600
2021/07/20 2,601 2,625 2,594 2,603 132,000
2021/07/19 2,645 2,656 2,607 2,631 162,300
2021/07/16 2,637 2,693 2,635 2,674 145,500
2021/07/15 2,732 2,745 2,655 2,664 194,800
2021/07/14 2,675 2,745 2,665 2,728 153,100
2021/07/13 2,633 2,703 2,630 2,698 170,000
2021/07/12 2,644 2,652 2,607 2,617 194,000
2021/07/09 2,582 2,604 2,544 2,596 229,800
2021/07/08 2,646 2,670 2,632 2,634 120,400
2021/07/07 2,652 2,699 2,640 2,665 96,100
2021/07/06 2,684 2,715 2,676 2,702 84,500
2021/07/05 2,650 2,694 2,640 2,681 107,400
2021/07/02 2,637 2,670 2,622 2,670 130,300
2021/07/01 2,660 2,666 2,616 2,619 124,400
2021/06/30 2,665 2,696 2,654 2,671 209,800
2021/06/29 2,600 2,625 2,586 2,620 186,700
2021/06/28 2,591 2,633 2,591 2,621 160,500
2021/06/25 2,605 2,605 2,552 2,574 127,700
2021/06/24 2,604 2,604 2,570 2,579 94,700
2021/06/23 2,637 2,645 2,581 2,594 131,000
2021/06/22 2,633 2,651 2,586 2,630 161,500
2021/06/21 2,588 2,613 2,550 2,583 168,000
2021/06/18 2,632 2,662 2,612 2,621 193,300
2021/06/17 2,645 2,669 2,610 2,658 150,300
2021/06/16 2,583 2,660 2,575 2,642 176,400
2021/06/15 2,540 2,606 2,532 2,598 231,000
2021/06/14 2,495 2,568 2,474 2,542 223,400
2021/06/11 2,450 2,473 2,434 2,462 99,700
2021/06/10 2,437 2,460 2,432 2,446 92,200
2021/06/09 2,485 2,489 2,442 2,444 76,900
2021/06/08 2,486 2,491 2,459 2,475 77,100
2021/06/07 2,468 2,497 2,463 2,466 145,100
2021/06/04 2,461 2,497 2,447 2,468 174,600
2021/06/03 2,441 2,490 2,438 2,461 204,700
2021/06/02 2,399 2,443 2,375 2,437 174,900
2021/06/01 2,412 2,458 2,403 2,427 150,400
2021/05/31 2,410 2,460 2,410 2,426 158,800
2021/05/28 2,363 2,394 2,354 2,392 160,000
2021/05/27 2,331 2,378 2,329 2,351 183,400
2021/05/26 2,347 2,369 2,336 2,357 68,500
2021/05/25 2,360 2,380 2,345 2,367 82,000
2021/05/24 2,360 2,409 2,352 2,390 64,000
2021/05/21 2,366 2,378 2,345 2,359 72,500
2021/05/20 2,360 2,381 2,354 2,373 70,500
2021/05/19 2,369 2,382 2,324 2,346 118,100
2021/05/18 2,417 2,418 2,383 2,395 117,800
2021/05/17 2,399 2,430 2,375 2,418 195,200
2021/05/14 2,291 2,365 2,291 2,339 127,500
2021/05/13 2,300 2,336 2,272 2,273 167,600
2021/05/12 2,405 2,414 2,316 2,333 251,900
2021/05/11 2,351 2,445 2,335 2,433 461,500
2021/05/10 2,331 2,349 2,322 2,331 140,700
2021/05/07 2,293 2,331 2,283 2,317 151,400
2021/05/06 2,277 2,334 2,255 2,316 245,700
2021/04/30 2,228 2,240 2,204 2,207 117,900
2021/04/28 2,258 2,261 2,221 2,239 97,700
2021/04/27 2,243 2,283 2,227 2,270 190,000
2021/04/26 2,254 2,260 2,206 2,218 122,600
2021/04/23 2,262 2,291 2,251 2,254 82,500
2021/04/22 2,284 2,291 2,257 2,269 97,700
2021/04/21 2,268 2,272 2,220 2,246 176,500
2021/04/20 2,284 2,306 2,276 2,305 127,500
2021/04/19 2,284 2,334 2,264 2,322 139,300
2021/04/16 2,292 2,315 2,282 2,289 94,200
2021/04/15 2,253 2,285 2,253 2,280 81,800
2021/04/14 2,286 2,297 2,260 2,282 92,000
2021/04/13 2,280 2,297 2,242 2,268 130,400
2021/04/12 2,280 2,296 2,267 2,271 109,100
2021/04/09 2,257 2,283 2,253 2,257 101,500
2021/04/08 2,283 2,295 2,250 2,259 85,500
2021/04/07 2,238 2,284 2,236 2,282 85,100
2021/04/06 2,300 2,309 2,230 2,237 227,100
2021/04/05 2,285 2,346 2,274 2,320 211,000
2021/04/02 2,239 2,255 2,233 2,248 135,800
2021/04/01 2,228 2,242 2,185 2,194 151,700
2021/03/31 2,218 2,259 2,191 2,209 234,500
2021/03/30 2,207 2,248 2,190 2,246 318,600
2021/03/29 2,227 2,258 2,207 2,240 445,600
2021/03/26 2,210 2,243 2,183 2,195 309,100
2021/03/25 2,125 2,182 2,106 2,168 251,000
2021/03/24 2,158 2,183 2,117 2,125 310,100
2021/03/23 2,244 2,246 2,185 2,185 230,600
2021/03/22 2,283 2,298 2,235 2,241 256,700
2021/03/19 2,263 2,327 2,230 2,307 318,600
2021/03/18 2,277 2,305 2,264 2,295 243,200
2021/03/17 2,261 2,271 2,241 2,249 160,000
2021/03/16 2,300 2,308 2,271 2,292 183,200
2021/03/15 2,258 2,296 2,244 2,269 238,600
2021/03/12 2,213 2,249 2,205 2,239 298,000
2021/03/11 2,156 2,199 2,146 2,189 313,100
2021/03/10 2,152 2,157 2,116 2,135 164,400
2021/03/09 2,118 2,153 2,077 2,149 226,000
2021/03/08 2,145 2,162 2,114 2,135 192,400
2021/03/05 2,120 2,137 2,073 2,137 194,000
2021/03/04 2,099 2,148 2,088 2,139 179,400
2021/03/03 2,112 2,139 2,109 2,138 162,000
2021/03/02 2,127 2,129 2,099 2,112 155,000
2021/03/01 2,052 2,100 2,051 2,100 172,800
2021/02/26 2,034 2,061 2,022 2,023 158,800
2021/02/25 2,055 2,102 2,055 2,084 125,200
2021/02/24 2,093 2,101 2,025 2,034 199,700
2021/02/22 2,120 2,144 2,104 2,111 117,900
2021/02/19 2,075 2,108 2,071 2,094 130,700
2021/02/18 2,127 2,127 2,065 2,074 193,200
2021/02/17 2,123 2,151 2,109 2,147 157,600
2021/02/16 2,200 2,203 2,128 2,135 203,200
2021/02/15 2,200 2,210 2,197 2,205 98,100
2021/02/12 2,201 2,222 2,195 2,209 97,200
2021/02/10 2,213 2,235 2,211 2,216 121,300
2021/02/09 2,228 2,244 2,188 2,243 184,200
2021/02/08 2,226 2,240 2,187 2,235 223,700
2021/02/05 2,288 2,292 2,228 2,237 145,800
2021/02/04 2,271 2,288 2,251 2,271 132,600
2021/02/03 2,310 2,319 2,276 2,285 143,500
2021/02/02 2,265 2,297 2,253 2,287 139,000
2021/02/01 2,199 2,280 2,198 2,265 146,300
2021/01/29 2,354 2,378 2,196 2,196 251,300
2021/01/28 2,256 2,359 2,253 2,343 278,900
2021/01/27 2,291 2,350 2,277 2,326 443,300
2021/01/26 2,180 2,272 2,176 2,233 511,900
2021/01/25 2,087 2,183 2,079 2,175 362,200
2021/01/22 2,109 2,109 2,061 2,081 124,900
2021/01/21 2,142 2,167 2,115 2,115 135,500
2021/01/20 2,115 2,134 2,106 2,124 96,300
2021/01/19 2,154 2,154 2,116 2,117 86,200
2021/01/18 2,120 2,154 2,115 2,141 122,000
2021/01/15 2,155 2,185 2,120 2,126 175,500
2021/01/14 2,162 2,206 2,123 2,131 288,100
2021/01/13 2,098 2,169 2,090 2,159 281,900
2021/01/12 1,993 2,072 1,984 2,058 253,000
2021/01/08 1,928 1,965 1,921 1,952 161,600
2021/01/07 1,979 1,988 1,930 1,932 195,700
2021/01/06 1,996 2,017 1,979 1,986 92,400
2021/01/05 1,986 1,991 1,961 1,986 99,100
2021/01/04 2,018 2,020 1,960 1,986 120,000

このページの先頭へ