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
2022/12/30 3,150 3,170 3,130 3,145 92,400
2022/12/29 3,085 3,135 3,060 3,125 101,100
2022/12/28 3,130 3,140 3,075 3,130 196,300
2022/12/27 3,190 3,195 3,145 3,165 91,200
2022/12/26 3,130 3,180 3,105 3,180 98,600
2022/12/23 3,170 3,170 3,085 3,125 359,300
2022/12/22 3,250 3,275 3,195 3,205 185,000
2022/12/21 3,360 3,370 3,225 3,250 317,400
2022/12/20 3,465 3,490 3,330 3,385 271,100
2022/12/19 3,465 3,490 3,455 3,470 186,500
2022/12/16 3,470 3,510 3,455 3,495 268,500
2022/12/15 3,485 3,530 3,470 3,515 158,000
2022/12/14 3,500 3,530 3,490 3,510 148,200
2022/12/13 3,530 3,540 3,485 3,495 155,700
2022/12/12 3,500 3,580 3,485 3,500 298,500
2022/12/09 3,475 3,530 3,470 3,500 237,500
2022/12/08 3,410 3,440 3,370 3,440 215,700
2022/12/07 3,365 3,475 3,355 3,415 186,500
2022/12/06 3,315 3,410 3,290 3,400 193,800
2022/12/05 3,370 3,380 3,320 3,340 218,100
2022/12/02 3,380 3,380 3,305 3,360 305,500
2022/12/01 3,460 3,495 3,415 3,430 292,600
2022/11/30 3,445 3,450 3,415 3,445 193,600
2022/11/29 3,485 3,495 3,445 3,470 156,400
2022/11/28 3,590 3,620 3,535 3,535 148,400
2022/11/25 3,615 3,620 3,555 3,585 164,200
2022/11/24 3,555 3,635 3,555 3,600 273,300
2022/11/22 3,475 3,530 3,475 3,520 199,000
2022/11/21 3,390 3,450 3,390 3,430 159,900
2022/11/18 3,420 3,460 3,375 3,390 183,900
2022/11/17 3,445 3,445 3,395 3,410 149,600
2022/11/16 3,425 3,450 3,385 3,430 176,500
2022/11/15 3,360 3,465 3,360 3,440 230,800
2022/11/14 3,470 3,470 3,360 3,360 301,100
2022/11/11 3,500 3,515 3,445 3,500 263,200
2022/11/10 3,500 3,500 3,420 3,440 211,000
2022/11/09 3,520 3,545 3,470 3,500 333,700
2022/11/08 3,410 3,535 3,360 3,520 413,500
2022/11/07 3,455 3,500 3,385 3,415 476,700
2022/11/04 3,420 3,515 3,400 3,455 626,900
2022/11/02 3,385 3,495 3,340 3,420 684,400
2022/11/01 3,150 3,415 3,140 3,390 1,547,800
2022/10/31 2,853 2,980 2,853 2,978 504,700
2022/10/28 2,807 2,839 2,779 2,800 327,100
2022/10/27 2,849 2,854 2,826 2,836 117,700
2022/10/26 2,874 2,881 2,826 2,826 207,200
2022/10/25 2,801 2,855 2,797 2,836 167,800
2022/10/24 2,775 2,819 2,766 2,790 188,100
2022/10/21 2,712 2,762 2,712 2,727 192,000
2022/10/20 2,748 2,749 2,707 2,720 205,100
2022/10/19 2,768 2,769 2,745 2,765 89,000
2022/10/18 2,786 2,789 2,741 2,789 203,600
2022/10/17 2,737 2,753 2,733 2,748 142,200
2022/10/14 2,800 2,800 2,757 2,776 202,000
2022/10/13 2,743 2,777 2,736 2,757 130,600
2022/10/12 2,779 2,787 2,728 2,756 158,700
2022/10/11 2,816 2,831 2,771 2,779 201,700
2022/10/07 2,866 2,900 2,845 2,889 127,000
2022/10/06 2,892 2,944 2,892 2,922 197,800
2022/10/05 2,890 2,902 2,875 2,880 194,000
2022/10/04 2,860 2,861 2,826 2,856 197,000
2022/10/03 2,714 2,791 2,714 2,791 229,800
2022/09/30 2,700 2,727 2,698 2,714 260,700
2022/09/29 2,757 2,757 2,698 2,731 224,100
2022/09/28 2,766 2,807 2,719 2,758 305,100
2022/09/27 2,752 2,767 2,733 2,751 242,000
2022/09/26 2,730 2,731 2,685 2,703 324,600
2022/09/22 2,742 2,793 2,732 2,777 255,900
2022/09/21 2,798 2,803 2,765 2,787 210,200
2022/09/20 2,829 2,856 2,809 2,825 243,600
2022/09/16 2,824 2,852 2,801 2,808 261,100
2022/09/15 2,903 2,907 2,852 2,858 149,800
2022/09/14 2,890 2,920 2,855 2,903 184,400
2022/09/13 2,932 2,946 2,921 2,940 147,400
2022/09/12 2,951 2,951 2,906 2,921 100,300
2022/09/09 2,935 2,939 2,899 2,910 156,700
2022/09/08 2,902 2,926 2,893 2,921 195,600
2022/09/07 2,873 2,890 2,846 2,886 133,800
2022/09/06 2,898 2,905 2,874 2,889 145,900
2022/09/05 2,882 2,898 2,845 2,880 175,600
2022/09/02 2,979 2,979 2,897 2,911 226,200
2022/09/01 2,957 2,993 2,952 2,984 196,300
2022/08/31 2,966 3,035 2,960 3,010 317,200
2022/08/30 2,928 3,015 2,917 3,010 287,200
2022/08/29 2,846 2,911 2,829 2,907 440,500
2022/08/26 2,887 2,903 2,876 2,891 133,200
2022/08/25 2,880 2,880 2,852 2,857 185,000
2022/08/24 2,870 2,912 2,860 2,874 145,000
2022/08/23 2,828 2,868 2,825 2,852 122,900
2022/08/22 2,805 2,863 2,805 2,860 140,000
2022/08/19 2,844 2,856 2,827 2,852 139,200
2022/08/18 2,824 2,827 2,802 2,817 115,300
2022/08/17 2,850 2,851 2,830 2,840 119,200
2022/08/16 2,820 2,850 2,812 2,840 144,800
2022/08/15 2,850 2,856 2,831 2,838 115,500
2022/08/12 2,808 2,852 2,807 2,850 207,600
2022/08/10 2,751 2,772 2,737 2,772 137,000
2022/08/09 2,815 2,830 2,777 2,789 123,900
2022/08/08 2,846 2,852 2,814 2,837 174,000
2022/08/05 2,820 2,879 2,820 2,866 202,200
2022/08/04 2,826 2,874 2,815 2,824 258,900
2022/08/03 2,755 2,800 2,733 2,791 257,900
2022/08/02 2,808 2,842 2,727 2,750 526,200
2022/08/01 2,739 2,821 2,730 2,821 344,600
2022/07/29 2,731 2,735 2,685 2,699 173,600
2022/07/28 2,750 2,784 2,707 2,737 263,700
2022/07/27 2,692 2,735 2,681 2,735 166,200
2022/07/26 2,676 2,703 2,660 2,692 101,000
2022/07/25 2,690 2,702 2,668 2,677 113,700
2022/07/22 2,685 2,708 2,684 2,699 181,900
2022/07/21 2,674 2,701 2,657 2,692 171,500
2022/07/20 2,670 2,701 2,657 2,694 191,900
2022/07/19 2,648 2,649 2,611 2,633 131,300
2022/07/15 2,635 2,654 2,615 2,632 182,100
2022/07/14 2,558 2,623 2,544 2,617 164,400
2022/07/13 2,560 2,573 2,524 2,550 162,900
2022/07/12 2,611 2,613 2,538 2,545 190,200
2022/07/11 2,631 2,642 2,591 2,614 177,500
2022/07/08 2,564 2,624 2,563 2,574 207,400
2022/07/07 2,557 2,567 2,488 2,541 255,500
2022/07/06 2,550 2,550 2,518 2,530 203,900
2022/07/05 2,562 2,579 2,546 2,567 174,100
2022/07/04 2,548 2,569 2,502 2,541 277,100
2022/07/01 2,591 2,620 2,501 2,535 388,200
2022/06/30 2,661 2,676 2,589 2,615 323,700
2022/06/29 2,662 2,693 2,645 2,684 287,800
2022/06/28 2,647 2,694 2,635 2,694 184,700
2022/06/27 2,656 2,665 2,622 2,655 241,300
2022/06/24 2,560 2,618 2,536 2,618 231,900
2022/06/23 2,588 2,616 2,564 2,574 281,100
2022/06/22 2,703 2,711 2,600 2,601 243,300
2022/06/21 2,642 2,698 2,621 2,681 233,800
2022/06/20 2,686 2,686 2,570 2,597 251,200
2022/06/17 2,685 2,685 2,627 2,648 324,000
2022/06/16 2,811 2,832 2,768 2,774 132,800
2022/06/15 2,790 2,802 2,763 2,763 183,800
2022/06/14 2,735 2,810 2,735 2,802 303,700
2022/06/13 2,867 2,895 2,805 2,820 374,400
2022/06/10 3,000 3,005 2,935 2,953 269,600
2022/06/09 3,015 3,050 2,993 3,020 172,800
2022/06/08 2,985 3,030 2,975 3,010 157,000
2022/06/07 2,970 3,025 2,959 2,981 260,900
2022/06/06 2,890 2,955 2,860 2,951 292,200
2022/06/03 2,904 2,919 2,881 2,919 246,700
2022/06/02 2,882 2,900 2,823 2,858 240,000
2022/06/01 2,845 2,879 2,822 2,879 177,400
2022/05/31 2,834 2,866 2,824 2,852 193,200
2022/05/30 2,855 2,870 2,827 2,836 302,100
2022/05/27 2,785 2,822 2,777 2,792 191,300
2022/05/26 2,754 2,782 2,735 2,735 109,300
2022/05/25 2,789 2,798 2,750 2,754 166,300
2022/05/24 2,822 2,823 2,769 2,792 117,600
2022/05/23 2,787 2,815 2,768 2,794 120,300
2022/05/20 2,753 2,789 2,746 2,781 123,200
2022/05/19 2,717 2,768 2,655 2,749 253,200
2022/05/18 2,843 2,855 2,785 2,821 173,100
2022/05/17 2,760 2,815 2,730 2,809 179,900
2022/05/16 2,815 2,838 2,740 2,756 317,000
2022/05/13 2,698 2,778 2,690 2,775 260,500
2022/05/12 2,679 2,703 2,629 2,658 164,500
2022/05/11 2,740 2,740 2,683 2,695 251,100
2022/05/10 2,775 2,788 2,657 2,753 306,500
2022/05/09 2,793 2,820 2,770 2,793 237,800
2022/05/06 2,716 2,789 2,716 2,788 229,200
2022/05/02 2,706 2,733 2,680 2,716 110,700
2022/04/28 2,628 2,721 2,628 2,721 281,200
2022/04/27 2,555 2,618 2,522 2,601 310,900
2022/04/26 2,567 2,594 2,562 2,583 92,200
2022/04/25 2,557 2,592 2,557 2,573 89,900
2022/04/22 2,600 2,625 2,577 2,622 135,700
2022/04/21 2,665 2,678 2,644 2,650 139,500
2022/04/20 2,718 2,718 2,646 2,649 93,900
2022/04/19 2,654 2,702 2,654 2,682 121,300
2022/04/18 2,604 2,621 2,571 2,617 112,400
2022/04/15 2,618 2,654 2,611 2,654 87,400
2022/04/14 2,623 2,668 2,611 2,666 91,100
2022/04/13 2,566 2,627 2,566 2,627 153,500
2022/04/12 2,590 2,591 2,520 2,547 309,700
2022/04/11 2,679 2,700 2,617 2,631 154,200
2022/04/08 2,688 2,716 2,665 2,679 174,400
2022/04/07 2,712 2,720 2,610 2,630 198,200
2022/04/06 2,745 2,767 2,706 2,754 217,100
2022/04/05 2,750 2,814 2,747 2,759 261,000
2022/04/04 2,679 2,734 2,660 2,729 252,000
2022/04/01 2,622 2,690 2,598 2,675 169,200
2022/03/31 2,607 2,680 2,604 2,642 223,000
2022/03/30 2,678 2,699 2,638 2,672 279,400
2022/03/29 2,691 2,743 2,691 2,732 374,300
2022/03/28 2,684 2,711 2,665 2,674 217,300
2022/03/25 2,665 2,688 2,645 2,674 205,600
2022/03/24 2,550 2,625 2,548 2,625 189,400
2022/03/23 2,534 2,579 2,519 2,574 249,800
2022/03/22 2,543 2,566 2,514 2,524 186,500
2022/03/18 2,480 2,509 2,461 2,495 401,100
2022/03/17 2,477 2,516 2,457 2,474 297,700
2022/03/16 2,438 2,444 2,413 2,427 189,800
2022/03/15 2,405 2,438 2,402 2,415 126,700
2022/03/14 2,434 2,468 2,403 2,415 168,200
2022/03/11 2,441 2,468 2,427 2,438 251,200
2022/03/10 2,491 2,548 2,460 2,541 430,500
2022/03/09 2,385 2,416 2,341 2,379 224,500
2022/03/08 2,370 2,422 2,344 2,360 227,600
2022/03/07 2,440 2,451 2,383 2,418 219,000
2022/03/04 2,578 2,580 2,495 2,506 275,600
2022/03/03 2,654 2,654 2,606 2,606 129,000
2022/03/02 2,649 2,655 2,606 2,618 157,200
2022/03/01 2,699 2,709 2,654 2,671 195,400
2022/02/28 2,635 2,688 2,609 2,676 213,100
2022/02/25 2,602 2,619 2,563 2,616 176,200
2022/02/24 2,575 2,577 2,515 2,556 140,400
2022/02/22 2,588 2,601 2,553 2,591 127,400
2022/02/21 2,588 2,647 2,558 2,633 149,300
2022/02/18 2,583 2,650 2,580 2,627 119,500
2022/02/17 2,687 2,703 2,630 2,633 128,000
2022/02/16 2,658 2,669 2,622 2,663 138,800
2022/02/15 2,639 2,639 2,597 2,616 151,500
2022/02/14 2,569 2,655 2,569 2,639 170,900
2022/02/10 2,726 2,741 2,663 2,681 144,900
2022/02/09 2,664 2,708 2,651 2,706 140,500
2022/02/08 2,675 2,694 2,615 2,644 242,100
2022/02/07 2,698 2,717 2,652 2,697 215,500
2022/02/04 2,687 2,749 2,674 2,719 260,100
2022/02/03 2,672 2,761 2,662 2,707 284,900
2022/02/02 2,561 2,725 2,549 2,722 490,900
2022/02/01 2,650 2,650 2,506 2,511 506,000
2022/01/31 2,420 2,519 2,406 2,512 270,300
2022/01/28 2,362 2,399 2,318 2,384 162,400
2022/01/27 2,420 2,458 2,301 2,312 258,500
2022/01/26 2,419 2,457 2,406 2,418 202,100
2022/01/25 2,459 2,475 2,375 2,397 172,200
2022/01/24 2,416 2,491 2,414 2,479 103,400
2022/01/21 2,446 2,457 2,413 2,447 142,700
2022/01/20 2,500 2,528 2,448 2,491 171,700
2022/01/19 2,592 2,594 2,504 2,509 251,600
2022/01/18 2,640 2,677 2,622 2,637 101,400
2022/01/17 2,662 2,662 2,618 2,643 127,200
2022/01/14 2,692 2,692 2,625 2,654 166,100
2022/01/13 2,697 2,705 2,681 2,690 169,500
2022/01/12 2,662 2,700 2,647 2,700 119,000
2022/01/11 2,655 2,660 2,615 2,633 116,900
2022/01/07 2,686 2,705 2,637 2,665 132,900
2022/01/06 2,716 2,720 2,674 2,682 154,500
2022/01/05 2,766 2,774 2,726 2,743 104,500
2022/01/04 2,798 2,798 2,717 2,748 125,300

このページの先頭へ