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 |
|---|---|---|---|---|---|
| 2023/12/29 | 7,400 | 7,500 | 7,334 | 7,437 | 537,000 |
| 2023/12/28 | 7,557 | 7,562 | 7,400 | 7,434 | 779,000 |
| 2023/12/27 | 7,826 | 7,863 | 7,590 | 7,628 | 843,900 |
| 2023/12/26 | 7,608 | 7,760 | 7,590 | 7,760 | 389,000 |
| 2023/12/25 | 7,510 | 7,610 | 7,420 | 7,608 | 351,000 |
| 2023/12/22 | 7,654 | 7,683 | 7,468 | 7,550 | 485,900 |
| 2023/12/21 | 7,575 | 7,650 | 7,542 | 7,611 | 575,400 |
| 2023/12/20 | 7,759 | 7,811 | 7,650 | 7,770 | 589,000 |
| 2023/12/19 | 7,584 | 7,728 | 7,512 | 7,700 | 471,600 |
| 2023/12/18 | 7,699 | 7,757 | 7,491 | 7,583 | 530,300 |
| 2023/12/15 | 7,590 | 7,835 | 7,580 | 7,711 | 793,800 |
| 2023/12/14 | 7,901 | 8,109 | 7,578 | 7,602 | 1,620,100 |
| 2023/12/13 | 7,699 | 7,850 | 7,689 | 7,787 | 622,600 |
| 2023/12/12 | 7,710 | 7,878 | 7,570 | 7,625 | 1,016,500 |
| 2023/12/11 | 7,468 | 7,690 | 7,443 | 7,598 | 748,300 |
| 2023/12/08 | 7,342 | 7,500 | 7,274 | 7,351 | 690,600 |
| 2023/12/07 | 7,250 | 7,433 | 7,230 | 7,346 | 461,800 |
| 2023/12/06 | 7,190 | 7,405 | 7,162 | 7,346 | 540,700 |
| 2023/12/05 | 7,489 | 7,510 | 7,190 | 7,207 | 901,100 |
| 2023/12/04 | 7,480 | 7,570 | 7,387 | 7,561 | 711,900 |
| 2023/12/01 | 7,285 | 7,635 | 7,261 | 7,611 | 1,027,300 |
| 2023/11/30 | 7,070 | 7,355 | 7,067 | 7,313 | 703,400 |
| 2023/11/29 | 7,099 | 7,196 | 7,058 | 7,058 | 426,800 |
| 2023/11/28 | 7,280 | 7,283 | 7,101 | 7,179 | 417,800 |
| 2023/11/27 | 7,293 | 7,305 | 7,139 | 7,155 | 404,300 |
| 2023/11/24 | 7,242 | 7,375 | 7,212 | 7,252 | 646,000 |
| 2023/11/22 | 7,110 | 7,230 | 7,065 | 7,187 | 691,200 |
| 2023/11/21 | 6,905 | 7,178 | 6,900 | 7,110 | 1,164,900 |
| 2023/11/20 | 6,952 | 7,033 | 6,810 | 6,815 | 573,500 |
| 2023/11/17 | 6,830 | 6,920 | 6,760 | 6,917 | 587,900 |
| 2023/11/16 | 6,850 | 7,017 | 6,745 | 6,829 | 902,000 |
| 2023/11/15 | 6,800 | 6,950 | 6,670 | 6,950 | 1,201,000 |
| 2023/11/14 | 6,481 | 6,745 | 6,472 | 6,702 | 813,200 |
| 2023/11/13 | 6,600 | 6,610 | 6,393 | 6,457 | 658,800 |
| 2023/11/10 | 6,480 | 6,526 | 6,418 | 6,461 | 594,400 |
| 2023/11/09 | 6,335 | 6,522 | 6,310 | 6,498 | 874,100 |
| 2023/11/08 | 6,435 | 6,501 | 6,232 | 6,251 | 1,116,500 |
| 2023/11/07 | 6,601 | 6,661 | 6,370 | 6,381 | 1,122,000 |
| 2023/11/06 | 6,635 | 6,741 | 6,604 | 6,618 | 1,577,900 |
| 2023/11/02 | 6,410 | 6,549 | 6,325 | 6,340 | 2,158,700 |
| 2023/11/01 | 6,067 | 6,288 | 6,040 | 6,274 | 1,982,800 |
| 2023/10/31 | 6,800 | 6,800 | 5,924 | 6,025 | 4,288,400 |
| 2023/10/30 | 7,130 | 7,190 | 7,020 | 7,100 | 736,000 |
| 2023/10/27 | 7,030 | 7,110 | 6,940 | 7,100 | 649,400 |
| 2023/10/26 | 6,990 | 7,040 | 6,910 | 6,940 | 678,700 |
| 2023/10/25 | 7,300 | 7,370 | 7,130 | 7,140 | 636,300 |
| 2023/10/24 | 7,170 | 7,190 | 6,850 | 7,130 | 625,300 |
| 2023/10/23 | 7,170 | 7,250 | 7,080 | 7,100 | 367,200 |
| 2023/10/20 | 7,080 | 7,280 | 7,040 | 7,190 | 600,000 |
| 2023/10/19 | 7,360 | 7,420 | 7,130 | 7,180 | 676,200 |
| 2023/10/18 | 7,500 | 7,620 | 7,410 | 7,590 | 475,200 |
| 2023/10/17 | 7,550 | 7,630 | 7,440 | 7,500 | 525,100 |
| 2023/10/16 | 7,480 | 7,550 | 7,270 | 7,320 | 694,800 |
| 2023/10/13 | 7,580 | 7,810 | 7,570 | 7,620 | 809,000 |
| 2023/10/12 | 7,460 | 7,650 | 7,410 | 7,650 | 693,700 |
| 2023/10/11 | 7,340 | 7,510 | 7,280 | 7,340 | 646,400 |
| 2023/10/10 | 7,130 | 7,260 | 7,090 | 7,260 | 569,300 |
| 2023/10/06 | 6,800 | 7,020 | 6,790 | 6,930 | 514,800 |
| 2023/10/05 | 6,730 | 6,770 | 6,590 | 6,740 | 579,500 |
| 2023/10/04 | 6,740 | 6,780 | 6,450 | 6,530 | 1,009,900 |
| 2023/10/03 | 7,200 | 7,290 | 6,940 | 6,940 | 571,500 |
| 2023/10/02 | 7,100 | 7,370 | 7,050 | 7,120 | 586,600 |
| 2023/09/29 | 7,100 | 7,140 | 7,020 | 7,030 | 466,400 |
| 2023/09/28 | 7,170 | 7,270 | 7,080 | 7,130 | 557,700 |
| 2023/09/27 | 7,100 | 7,300 | 6,970 | 7,270 | 785,700 |
| 2023/09/26 | 7,200 | 7,240 | 6,920 | 7,190 | 934,300 |
| 2023/09/25 | 6,900 | 6,990 | 6,890 | 6,890 | 358,600 |
| 2023/09/22 | 6,620 | 7,000 | 6,620 | 6,950 | 610,600 |
| 2023/09/21 | 6,630 | 6,670 | 6,590 | 6,630 | 340,900 |
| 2023/09/20 | 6,720 | 6,730 | 6,570 | 6,590 | 415,100 |
| 2023/09/19 | 6,540 | 6,680 | 6,530 | 6,570 | 657,000 |
| 2023/09/15 | 6,620 | 6,680 | 6,500 | 6,500 | 1,051,900 |
| 2023/09/14 | 6,650 | 6,650 | 6,550 | 6,610 | 303,600 |
| 2023/09/13 | 6,750 | 6,750 | 6,540 | 6,560 | 500,300 |
| 2023/09/12 | 6,850 | 6,900 | 6,710 | 6,810 | 265,900 |
| 2023/09/11 | 6,790 | 6,910 | 6,760 | 6,800 | 312,400 |
| 2023/09/08 | 6,750 | 6,830 | 6,690 | 6,790 | 420,200 |
| 2023/09/07 | 6,970 | 7,030 | 6,800 | 6,800 | 537,400 |
| 2023/09/06 | 7,090 | 7,170 | 7,020 | 7,050 | 520,000 |
| 2023/09/05 | 7,000 | 7,060 | 6,900 | 7,060 | 435,900 |
| 2023/09/04 | 6,750 | 6,990 | 6,750 | 6,930 | 583,200 |
| 2023/09/01 | 6,810 | 6,860 | 6,680 | 6,730 | 446,000 |
| 2023/08/31 | 6,660 | 6,840 | 6,550 | 6,830 | 797,700 |
| 2023/08/30 | 6,440 | 6,710 | 6,390 | 6,620 | 1,191,000 |
| 2023/08/29 | 6,360 | 6,380 | 6,270 | 6,340 | 239,300 |
| 2023/08/28 | 6,270 | 6,330 | 6,240 | 6,330 | 268,300 |
| 2023/08/25 | 6,150 | 6,260 | 6,140 | 6,220 | 301,400 |
| 2023/08/24 | 6,410 | 6,430 | 6,220 | 6,260 | 458,900 |
| 2023/08/23 | 6,130 | 6,210 | 6,120 | 6,180 | 267,000 |
| 2023/08/22 | 6,220 | 6,290 | 6,130 | 6,180 | 380,900 |
| 2023/08/21 | 6,130 | 6,180 | 6,040 | 6,090 | 426,200 |
| 2023/08/18 | 6,200 | 6,270 | 6,030 | 6,190 | 764,400 |
| 2023/08/17 | 6,320 | 6,380 | 6,210 | 6,300 | 630,400 |
| 2023/08/16 | 6,450 | 6,650 | 6,360 | 6,360 | 1,246,900 |
| 2023/08/15 | 6,440 | 6,530 | 6,290 | 6,360 | 539,300 |
| 2023/08/14 | 6,360 | 6,490 | 6,300 | 6,370 | 553,400 |
| 2023/08/10 | 6,200 | 6,370 | 6,120 | 6,370 | 469,400 |
| 2023/08/09 | 6,180 | 6,270 | 6,150 | 6,230 | 323,300 |
| 2023/08/08 | 6,260 | 6,400 | 6,200 | 6,200 | 702,600 |
| 2023/08/07 | 6,320 | 6,350 | 6,150 | 6,170 | 543,200 |
| 2023/08/04 | 6,320 | 6,440 | 6,280 | 6,400 | 576,100 |
| 2023/08/03 | 6,300 | 6,330 | 6,140 | 6,280 | 791,800 |
| 2023/08/02 | 6,110 | 6,490 | 6,070 | 6,400 | 1,071,000 |
| 2023/08/01 | 6,300 | 6,500 | 6,100 | 6,130 | 1,432,600 |
| 2023/07/31 | 5,890 | 6,060 | 5,830 | 5,950 | 646,800 |
| 2023/07/28 | 5,810 | 5,890 | 5,710 | 5,800 | 436,100 |
| 2023/07/27 | 5,820 | 5,880 | 5,810 | 5,860 | 226,400 |
| 2023/07/26 | 5,920 | 5,930 | 5,850 | 5,850 | 202,200 |
| 2023/07/25 | 5,860 | 5,900 | 5,800 | 5,880 | 312,500 |
| 2023/07/24 | 5,780 | 5,860 | 5,760 | 5,860 | 210,700 |
| 2023/07/21 | 5,680 | 5,760 | 5,590 | 5,700 | 407,200 |
| 2023/07/20 | 5,850 | 5,890 | 5,760 | 5,780 | 283,200 |
| 2023/07/19 | 5,960 | 6,000 | 5,880 | 5,930 | 461,000 |
| 2023/07/18 | 5,800 | 5,890 | 5,790 | 5,880 | 364,300 |
| 2023/07/14 | 5,680 | 5,720 | 5,590 | 5,660 | 292,000 |
| 2023/07/13 | 5,620 | 5,680 | 5,460 | 5,640 | 428,700 |
| 2023/07/12 | 5,780 | 5,790 | 5,520 | 5,530 | 515,500 |
| 2023/07/11 | 5,800 | 5,870 | 5,790 | 5,800 | 291,900 |
| 2023/07/10 | 5,790 | 5,830 | 5,680 | 5,710 | 329,100 |
| 2023/07/07 | 5,810 | 5,910 | 5,790 | 5,790 | 355,600 |
| 2023/07/06 | 5,810 | 5,900 | 5,770 | 5,820 | 448,300 |
| 2023/07/05 | 5,970 | 6,020 | 5,930 | 5,980 | 261,700 |
| 2023/07/04 | 6,050 | 6,110 | 6,010 | 6,020 | 356,400 |
| 2023/07/03 | 6,020 | 6,120 | 6,010 | 6,090 | 504,000 |
| 2023/06/30 | 5,900 | 5,940 | 5,850 | 5,940 | 338,100 |
| 2023/06/29 | 5,970 | 6,050 | 5,870 | 5,900 | 541,600 |
| 2023/06/28 | 5,730 | 5,900 | 5,690 | 5,850 | 536,800 |
| 2023/06/27 | 5,630 | 5,720 | 5,560 | 5,630 | 407,400 |
| 2023/06/26 | 5,620 | 5,770 | 5,550 | 5,690 | 610,200 |
| 2023/06/23 | 5,880 | 6,000 | 5,710 | 5,790 | 822,700 |
| 2023/06/22 | 5,900 | 5,930 | 5,790 | 5,810 | 797,400 |
| 2023/06/21 | 5,950 | 6,060 | 5,880 | 6,000 | 571,900 |
| 2023/06/20 | 5,900 | 6,060 | 5,890 | 6,020 | 652,900 |
| 2023/06/19 | 6,070 | 6,130 | 5,860 | 5,980 | 1,210,800 |
| 2023/06/16 | 6,250 | 6,300 | 6,060 | 6,170 | 1,280,500 |
| 2023/06/15 | 6,090 | 6,430 | 6,020 | 6,310 | 1,362,900 |
| 2023/06/14 | 6,250 | 6,260 | 5,880 | 6,060 | 1,543,300 |
| 2023/06/13 | 5,600 | 6,020 | 5,570 | 5,950 | 1,485,500 |
| 2023/06/12 | 5,230 | 5,370 | 5,180 | 5,330 | 465,800 |
| 2023/06/09 | 5,070 | 5,160 | 5,050 | 5,150 | 400,200 |
| 2023/06/08 | 5,030 | 5,120 | 4,995 | 5,040 | 344,500 |
| 2023/06/07 | 5,160 | 5,210 | 5,030 | 5,050 | 357,000 |
| 2023/06/06 | 5,110 | 5,160 | 5,050 | 5,130 | 472,000 |
| 2023/06/05 | 5,140 | 5,220 | 5,060 | 5,170 | 398,400 |
| 2023/06/02 | 5,090 | 5,100 | 5,000 | 5,050 | 457,500 |
| 2023/06/01 | 4,990 | 5,110 | 4,935 | 5,100 | 550,600 |
| 2023/05/31 | 5,230 | 5,270 | 5,070 | 5,090 | 843,100 |
| 2023/05/30 | 5,160 | 5,330 | 5,150 | 5,320 | 725,700 |
| 2023/05/29 | 5,330 | 5,330 | 5,070 | 5,150 | 824,400 |
| 2023/05/26 | 5,210 | 5,230 | 4,970 | 5,050 | 990,500 |
| 2023/05/25 | 4,750 | 4,805 | 4,730 | 4,795 | 245,100 |
| 2023/05/24 | 4,670 | 4,760 | 4,650 | 4,705 | 223,000 |
| 2023/05/23 | 4,850 | 4,910 | 4,690 | 4,725 | 445,000 |
| 2023/05/22 | 4,760 | 4,875 | 4,740 | 4,855 | 384,100 |
| 2023/05/19 | 4,800 | 4,815 | 4,680 | 4,755 | 389,500 |
| 2023/05/18 | 4,570 | 4,730 | 4,545 | 4,730 | 326,000 |
| 2023/05/17 | 4,505 | 4,600 | 4,500 | 4,550 | 311,400 |
| 2023/05/16 | 4,405 | 4,495 | 4,385 | 4,480 | 208,200 |
| 2023/05/15 | 4,410 | 4,430 | 4,310 | 4,395 | 324,300 |
| 2023/05/12 | 4,350 | 4,410 | 4,310 | 4,390 | 266,700 |
| 2023/05/11 | 4,470 | 4,520 | 4,305 | 4,360 | 576,500 |
| 2023/05/10 | 4,385 | 4,550 | 4,280 | 4,475 | 988,600 |
| 2023/05/09 | 4,200 | 4,390 | 4,140 | 4,385 | 1,638,400 |
| 2023/05/08 | 3,750 | 3,815 | 3,735 | 3,810 | 375,400 |
| 2023/05/02 | 3,670 | 3,745 | 3,655 | 3,745 | 284,000 |
| 2023/05/01 | 3,715 | 3,730 | 3,630 | 3,700 | 323,600 |
| 2023/04/28 | 3,765 | 3,770 | 3,680 | 3,715 | 280,500 |
| 2023/04/27 | 3,705 | 3,745 | 3,695 | 3,715 | 334,000 |
| 2023/04/26 | 3,650 | 3,710 | 3,640 | 3,685 | 247,600 |
| 2023/04/25 | 3,710 | 3,730 | 3,670 | 3,695 | 189,900 |
| 2023/04/24 | 3,670 | 3,675 | 3,630 | 3,670 | 202,900 |
| 2023/04/21 | 3,670 | 3,735 | 3,655 | 3,680 | 178,200 |
| 2023/04/20 | 3,630 | 3,705 | 3,630 | 3,680 | 185,500 |
| 2023/04/19 | 3,695 | 3,705 | 3,650 | 3,675 | 152,300 |
| 2023/04/18 | 3,650 | 3,710 | 3,640 | 3,710 | 199,600 |
| 2023/04/17 | 3,660 | 3,660 | 3,610 | 3,640 | 97,700 |
| 2023/04/14 | 3,635 | 3,675 | 3,610 | 3,635 | 205,500 |
| 2023/04/13 | 3,585 | 3,630 | 3,530 | 3,615 | 190,200 |
| 2023/04/12 | 3,555 | 3,640 | 3,545 | 3,615 | 179,200 |
| 2023/04/11 | 3,565 | 3,570 | 3,540 | 3,555 | 162,900 |
| 2023/04/10 | 3,565 | 3,590 | 3,505 | 3,520 | 159,700 |
| 2023/04/07 | 3,530 | 3,570 | 3,510 | 3,525 | 121,000 |
| 2023/04/06 | 3,545 | 3,570 | 3,500 | 3,530 | 225,300 |
| 2023/04/05 | 3,610 | 3,635 | 3,585 | 3,595 | 185,400 |
| 2023/04/04 | 3,735 | 3,735 | 3,665 | 3,680 | 219,100 |
| 2023/04/03 | 3,805 | 3,815 | 3,705 | 3,730 | 277,600 |
| 2023/03/31 | 3,645 | 3,770 | 3,635 | 3,760 | 266,600 |
| 2023/03/30 | 3,615 | 3,650 | 3,580 | 3,630 | 165,200 |
| 2023/03/29 | 3,580 | 3,635 | 3,575 | 3,635 | 296,000 |
| 2023/03/28 | 3,610 | 3,620 | 3,555 | 3,580 | 177,600 |
| 2023/03/27 | 3,615 | 3,635 | 3,585 | 3,600 | 260,600 |
| 2023/03/24 | 3,525 | 3,610 | 3,525 | 3,610 | 227,200 |
| 2023/03/23 | 3,505 | 3,535 | 3,490 | 3,535 | 223,900 |
| 2023/03/22 | 3,580 | 3,585 | 3,540 | 3,545 | 179,900 |
| 2023/03/20 | 3,555 | 3,580 | 3,470 | 3,485 | 252,800 |
| 2023/03/17 | 3,570 | 3,590 | 3,525 | 3,550 | 288,800 |
| 2023/03/16 | 3,450 | 3,550 | 3,445 | 3,520 | 230,100 |
| 2023/03/15 | 3,565 | 3,610 | 3,525 | 3,590 | 222,000 |
| 2023/03/14 | 3,570 | 3,575 | 3,445 | 3,470 | 379,700 |
| 2023/03/13 | 3,620 | 3,645 | 3,580 | 3,640 | 285,800 |
| 2023/03/10 | 3,715 | 3,735 | 3,690 | 3,690 | 386,400 |
| 2023/03/09 | 3,780 | 3,810 | 3,760 | 3,785 | 153,500 |
| 2023/03/08 | 3,725 | 3,815 | 3,720 | 3,765 | 359,400 |
| 2023/03/07 | 3,725 | 3,750 | 3,690 | 3,725 | 334,100 |
| 2023/03/06 | 3,790 | 3,795 | 3,765 | 3,780 | 242,000 |
| 2023/03/03 | 3,775 | 3,800 | 3,760 | 3,775 | 218,200 |
| 2023/03/02 | 3,800 | 3,850 | 3,760 | 3,775 | 300,400 |
| 2023/03/01 | 3,755 | 3,805 | 3,725 | 3,785 | 230,100 |
| 2023/02/28 | 3,830 | 3,855 | 3,755 | 3,765 | 460,900 |
| 2023/02/27 | 3,755 | 3,805 | 3,735 | 3,785 | 436,600 |
| 2023/02/24 | 3,655 | 3,735 | 3,655 | 3,725 | 314,200 |
| 2023/02/22 | 3,600 | 3,645 | 3,590 | 3,620 | 247,300 |
| 2023/02/21 | 3,565 | 3,620 | 3,550 | 3,610 | 236,800 |
| 2023/02/20 | 3,500 | 3,570 | 3,485 | 3,540 | 226,300 |
| 2023/02/17 | 3,525 | 3,575 | 3,485 | 3,495 | 313,700 |
| 2023/02/16 | 3,455 | 3,595 | 3,455 | 3,580 | 614,900 |
| 2023/02/15 | 3,525 | 3,545 | 3,465 | 3,465 | 424,300 |
| 2023/02/14 | 3,475 | 3,510 | 3,465 | 3,510 | 227,100 |
| 2023/02/13 | 3,470 | 3,500 | 3,460 | 3,465 | 181,800 |
| 2023/02/10 | 3,475 | 3,530 | 3,465 | 3,470 | 291,800 |
| 2023/02/09 | 3,440 | 3,500 | 3,435 | 3,490 | 166,500 |
| 2023/02/08 | 3,450 | 3,470 | 3,410 | 3,455 | 150,000 |
| 2023/02/07 | 3,365 | 3,455 | 3,350 | 3,445 | 253,500 |
| 2023/02/06 | 3,400 | 3,415 | 3,335 | 3,345 | 240,600 |
| 2023/02/03 | 3,430 | 3,435 | 3,350 | 3,375 | 334,900 |
| 2023/02/02 | 3,505 | 3,530 | 3,430 | 3,435 | 360,700 |
| 2023/02/01 | 3,440 | 3,520 | 3,430 | 3,470 | 375,800 |
| 2023/01/31 | 3,530 | 3,590 | 3,395 | 3,435 | 930,600 |
| 2023/01/30 | 3,355 | 3,375 | 3,320 | 3,370 | 329,500 |
| 2023/01/27 | 3,360 | 3,415 | 3,350 | 3,355 | 204,000 |
| 2023/01/26 | 3,385 | 3,390 | 3,320 | 3,345 | 158,600 |
| 2023/01/25 | 3,285 | 3,415 | 3,280 | 3,395 | 253,500 |
| 2023/01/24 | 3,285 | 3,315 | 3,275 | 3,305 | 173,100 |
| 2023/01/23 | 3,265 | 3,285 | 3,240 | 3,285 | 191,000 |
| 2023/01/20 | 3,170 | 3,225 | 3,150 | 3,215 | 186,900 |
| 2023/01/19 | 3,210 | 3,240 | 3,175 | 3,190 | 214,900 |
| 2023/01/18 | 3,240 | 3,300 | 3,205 | 3,255 | 196,800 |
| 2023/01/17 | 3,180 | 3,250 | 3,175 | 3,210 | 112,200 |
| 2023/01/16 | 3,255 | 3,275 | 3,195 | 3,195 | 258,800 |
| 2023/01/13 | 3,200 | 3,290 | 3,200 | 3,290 | 547,100 |
| 2023/01/12 | 3,280 | 3,305 | 3,200 | 3,210 | 589,800 |
| 2023/01/11 | 3,210 | 3,270 | 3,210 | 3,255 | 260,100 |
| 2023/01/10 | 3,235 | 3,240 | 3,175 | 3,185 | 262,400 |
| 2023/01/06 | 3,070 | 3,180 | 3,070 | 3,140 | 329,600 |
| 2023/01/05 | 3,070 | 3,100 | 3,055 | 3,100 | 191,200 |
| 2023/01/04 | 3,145 | 3,145 | 3,075 | 3,090 | 148,000 |