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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,824 | 1,855 | 1,824 | 1,846 | 561,300 |
| 2024/12/27 | 1,800 | 1,823 | 1,794 | 1,821 | 525,200 |
| 2024/12/26 | 1,759 | 1,784 | 1,756 | 1,784 | 598,000 |
| 2024/12/25 | 1,765 | 1,767 | 1,748 | 1,761 | 322,300 |
| 2024/12/24 | 1,753 | 1,758 | 1,742 | 1,753 | 310,800 |
| 2024/12/23 | 1,720 | 1,758 | 1,713 | 1,756 | 646,500 |
| 2024/12/20 | 1,730 | 1,760 | 1,725 | 1,725 | 776,300 |
| 2024/12/19 | 1,688 | 1,728 | 1,686 | 1,718 | 458,600 |
| 2024/12/18 | 1,704 | 1,730 | 1,702 | 1,715 | 632,800 |
| 2024/12/17 | 1,688 | 1,708 | 1,683 | 1,690 | 575,400 |
| 2024/12/16 | 1,696 | 1,710 | 1,689 | 1,689 | 509,600 |
| 2024/12/13 | 1,680 | 1,714 | 1,677 | 1,696 | 711,400 |
| 2024/12/12 | 1,722 | 1,726 | 1,701 | 1,701 | 714,800 |
| 2024/12/11 | 1,750 | 1,751 | 1,700 | 1,709 | 758,500 |
| 2024/12/10 | 1,734 | 1,753 | 1,728 | 1,748 | 715,000 |
| 2024/12/09 | 1,732 | 1,734 | 1,706 | 1,714 | 731,900 |
| 2024/12/06 | 1,750 | 1,757 | 1,728 | 1,736 | 528,900 |
| 2024/12/05 | 1,771 | 1,773 | 1,751 | 1,758 | 414,500 |
| 2024/12/04 | 1,811 | 1,817 | 1,755 | 1,756 | 536,200 |
| 2024/12/03 | 1,810 | 1,835 | 1,793 | 1,818 | 942,200 |
| 2024/12/02 | 1,761 | 1,791 | 1,747 | 1,784 | 701,700 |
| 2024/11/29 | 1,770 | 1,778 | 1,728 | 1,754 | 675,000 |
| 2024/11/28 | 1,705 | 1,776 | 1,705 | 1,776 | 711,600 |
| 2024/11/27 | 1,767 | 1,775 | 1,716 | 1,718 | 658,000 |
| 2024/11/26 | 1,809 | 1,820 | 1,755 | 1,777 | 657,600 |
| 2024/11/25 | 1,807 | 1,823 | 1,799 | 1,799 | 834,400 |
| 2024/11/22 | 1,762 | 1,795 | 1,757 | 1,785 | 491,400 |
| 2024/11/21 | 1,750 | 1,764 | 1,729 | 1,746 | 529,700 |
| 2024/11/20 | 1,760 | 1,778 | 1,740 | 1,756 | 415,200 |
| 2024/11/19 | 1,762 | 1,788 | 1,743 | 1,756 | 485,500 |
| 2024/11/18 | 1,767 | 1,787 | 1,752 | 1,755 | 566,600 |
| 2024/11/15 | 1,810 | 1,836 | 1,792 | 1,792 | 681,900 |
| 2024/11/14 | 1,809 | 1,832 | 1,779 | 1,779 | 849,500 |
| 2024/11/13 | 1,828 | 1,845 | 1,786 | 1,794 | 562,300 |
| 2024/11/12 | 1,808 | 1,853 | 1,807 | 1,823 | 754,000 |
| 2024/11/11 | 1,778 | 1,812 | 1,760 | 1,805 | 711,900 |
| 2024/11/08 | 1,828 | 1,829 | 1,790 | 1,792 | 763,500 |
| 2024/11/07 | 1,769 | 1,828 | 1,750 | 1,817 | 1,182,000 |
| 2024/11/06 | 1,761 | 1,787 | 1,749 | 1,765 | 891,700 |
| 2024/11/05 | 1,727 | 1,782 | 1,727 | 1,772 | 888,300 |
| 2024/11/01 | 1,738 | 1,750 | 1,721 | 1,727 | 1,111,600 |
| 2024/10/31 | 1,790 | 1,808 | 1,758 | 1,778 | 1,551,300 |
| 2024/10/30 | 1,789 | 1,806 | 1,770 | 1,802 | 3,220,700 |
| 2024/10/29 | 1,860 | 1,898 | 1,766 | 1,778 | 3,751,500 |
| 2024/10/28 | 1,903 | 1,967 | 1,901 | 1,964 | 655,600 |
| 2024/10/25 | 1,903 | 1,914 | 1,886 | 1,895 | 477,100 |
| 2024/10/24 | 1,919 | 1,927 | 1,901 | 1,921 | 609,600 |
| 2024/10/23 | 1,959 | 1,982 | 1,931 | 1,933 | 460,100 |
| 2024/10/22 | 1,981 | 1,996 | 1,957 | 1,960 | 504,600 |
| 2024/10/21 | 1,958 | 1,987 | 1,952 | 1,979 | 634,600 |
| 2024/10/18 | 1,966 | 1,968 | 1,946 | 1,956 | 449,200 |
| 2024/10/17 | 1,970 | 1,970 | 1,929 | 1,935 | 743,000 |
| 2024/10/16 | 1,979 | 1,991 | 1,947 | 1,960 | 680,400 |
| 2024/10/15 | 1,980 | 2,043 | 1,972 | 2,035 | 901,200 |
| 2024/10/11 | 1,970 | 1,975 | 1,955 | 1,960 | 589,100 |
| 2024/10/10 | 2,001 | 2,014 | 1,975 | 1,984 | 553,600 |
| 2024/10/09 | 2,012 | 2,017 | 1,986 | 1,998 | 555,900 |
| 2024/10/08 | 2,009 | 2,014 | 1,978 | 1,979 | 751,100 |
| 2024/10/07 | 2,033 | 2,052 | 2,015 | 2,042 | 1,024,200 |
| 2024/10/04 | 2,000 | 2,024 | 1,993 | 1,993 | 667,100 |
| 2024/10/03 | 2,042 | 2,044 | 1,998 | 2,008 | 1,033,000 |
| 2024/10/02 | 2,015 | 2,025 | 1,986 | 2,000 | 681,800 |
| 2024/10/01 | 2,009 | 2,055 | 1,993 | 2,053 | 795,700 |
| 2024/09/30 | 1,971 | 2,011 | 1,963 | 1,986 | 824,500 |
| 2024/09/27 | 2,100 | 2,100 | 2,036 | 2,065 | 774,700 |
| 2024/09/27 | 1 -> 3.00 分割 | ||||
| 2024/09/26 | 6,100 | 6,245 | 6,070 | 6,245 | 376,500 |
| 2024/09/25 | 5,990 | 6,038 | 5,945 | 5,996 | 261,500 |
| 2024/09/24 | 6,100 | 6,124 | 5,951 | 5,953 | 342,000 |
| 2024/09/20 | 5,964 | 6,032 | 5,910 | 5,910 | 352,700 |
| 2024/09/19 | 5,836 | 5,877 | 5,788 | 5,803 | 223,000 |
| 2024/09/18 | 5,700 | 5,754 | 5,652 | 5,745 | 226,800 |
| 2024/09/17 | 5,699 | 5,699 | 5,530 | 5,620 | 226,900 |
| 2024/09/13 | 5,715 | 5,774 | 5,643 | 5,699 | 248,200 |
| 2024/09/12 | 5,800 | 5,846 | 5,666 | 5,737 | 268,500 |
| 2024/09/11 | 5,698 | 5,760 | 5,482 | 5,558 | 362,000 |
| 2024/09/10 | 5,724 | 5,816 | 5,635 | 5,707 | 348,700 |
| 2024/09/09 | 5,285 | 5,645 | 5,270 | 5,641 | 328,100 |
| 2024/09/06 | 5,500 | 5,540 | 5,415 | 5,509 | 191,500 |
| 2024/09/05 | 5,504 | 5,616 | 5,470 | 5,504 | 224,100 |
| 2024/09/04 | 5,670 | 5,691 | 5,580 | 5,604 | 263,300 |
| 2024/09/03 | 5,954 | 5,967 | 5,873 | 5,926 | 126,900 |
| 2024/09/02 | 5,970 | 5,974 | 5,892 | 5,954 | 199,700 |
| 2024/08/30 | 5,897 | 5,938 | 5,823 | 5,906 | 223,100 |
| 2024/08/29 | 5,800 | 5,869 | 5,740 | 5,869 | 297,800 |
| 2024/08/28 | 5,649 | 5,843 | 5,604 | 5,814 | 330,400 |
| 2024/08/27 | 5,569 | 5,639 | 5,545 | 5,622 | 185,900 |
| 2024/08/26 | 5,651 | 5,692 | 5,562 | 5,588 | 271,900 |
| 2024/08/23 | 5,746 | 5,793 | 5,666 | 5,732 | 183,000 |
| 2024/08/22 | 5,750 | 5,750 | 5,654 | 5,700 | 211,000 |
| 2024/08/21 | 5,658 | 5,717 | 5,629 | 5,704 | 145,400 |
| 2024/08/20 | 5,710 | 5,742 | 5,623 | 5,686 | 233,900 |
| 2024/08/19 | 5,738 | 5,740 | 5,590 | 5,610 | 220,100 |
| 2024/08/16 | 5,617 | 5,721 | 5,584 | 5,714 | 323,000 |
| 2024/08/15 | 5,350 | 5,536 | 5,340 | 5,461 | 298,000 |
| 2024/08/14 | 5,450 | 5,455 | 5,309 | 5,380 | 353,100 |
| 2024/08/13 | 5,129 | 5,450 | 5,108 | 5,450 | 798,400 |
| 2024/08/09 | 5,147 | 5,170 | 4,925 | 5,065 | 413,100 |
| 2024/08/08 | 5,027 | 5,153 | 4,965 | 5,047 | 449,800 |
| 2024/08/07 | 4,811 | 5,374 | 4,780 | 5,203 | 681,100 |
| 2024/08/06 | 4,899 | 5,142 | 4,809 | 4,975 | 792,500 |
| 2024/08/05 | 4,966 | 5,040 | 4,442 | 4,442 | 806,600 |
| 2024/08/02 | 5,571 | 5,585 | 5,411 | 5,442 | 452,700 |
| 2024/08/01 | 6,075 | 6,190 | 5,867 | 5,920 | 496,800 |
| 2024/07/31 | 5,779 | 6,105 | 5,751 | 6,105 | 596,000 |
| 2024/07/30 | 5,665 | 5,889 | 5,571 | 5,879 | 757,000 |
| 2024/07/29 | 5,800 | 5,900 | 5,740 | 5,865 | 441,900 |
| 2024/07/26 | 5,729 | 5,778 | 5,688 | 5,714 | 361,300 |
| 2024/07/25 | 5,890 | 5,897 | 5,762 | 5,762 | 445,800 |
| 2024/07/24 | 6,121 | 6,236 | 6,009 | 6,009 | 264,100 |
| 2024/07/23 | 6,153 | 6,278 | 6,134 | 6,203 | 298,300 |
| 2024/07/22 | 6,220 | 6,224 | 6,032 | 6,040 | 455,800 |
| 2024/07/19 | 6,330 | 6,383 | 6,297 | 6,307 | 255,900 |
| 2024/07/18 | 6,452 | 6,525 | 6,326 | 6,326 | 648,400 |
| 2024/07/17 | 6,650 | 6,688 | 6,601 | 6,609 | 248,000 |
| 2024/07/16 | 6,642 | 6,674 | 6,565 | 6,637 | 285,500 |
| 2024/07/12 | 6,580 | 6,717 | 6,516 | 6,642 | 346,700 |
| 2024/07/11 | 6,669 | 6,696 | 6,625 | 6,680 | 274,200 |
| 2024/07/10 | 6,656 | 6,679 | 6,544 | 6,595 | 374,500 |
| 2024/07/09 | 6,755 | 6,808 | 6,592 | 6,686 | 492,600 |
| 2024/07/08 | 6,720 | 6,779 | 6,701 | 6,733 | 250,400 |
| 2024/07/05 | 7,049 | 7,049 | 6,757 | 6,757 | 522,600 |
| 2024/07/04 | 6,991 | 7,024 | 6,925 | 7,024 | 285,900 |
| 2024/07/03 | 6,950 | 7,050 | 6,888 | 6,980 | 446,000 |
| 2024/07/02 | 6,800 | 6,969 | 6,780 | 6,939 | 379,500 |
| 2024/07/01 | 6,850 | 6,873 | 6,743 | 6,801 | 234,100 |
| 2024/06/28 | 6,757 | 6,847 | 6,742 | 6,750 | 256,000 |
| 2024/06/27 | 6,770 | 6,798 | 6,706 | 6,757 | 257,700 |
| 2024/06/26 | 6,730 | 6,815 | 6,707 | 6,783 | 274,400 |
| 2024/06/25 | 6,589 | 6,726 | 6,540 | 6,705 | 248,000 |
| 2024/06/24 | 6,710 | 6,754 | 6,621 | 6,656 | 201,800 |
| 2024/06/21 | 6,753 | 6,784 | 6,657 | 6,701 | 350,200 |
| 2024/06/20 | 6,562 | 6,766 | 6,562 | 6,726 | 295,300 |
| 2024/06/19 | 6,600 | 6,622 | 6,500 | 6,516 | 174,900 |
| 2024/06/18 | 6,508 | 6,595 | 6,481 | 6,594 | 172,200 |
| 2024/06/17 | 6,550 | 6,550 | 6,391 | 6,422 | 312,200 |
| 2024/06/14 | 6,450 | 6,741 | 6,442 | 6,611 | 372,200 |
| 2024/06/13 | 6,638 | 6,647 | 6,453 | 6,453 | 227,000 |
| 2024/06/12 | 6,650 | 6,695 | 6,588 | 6,611 | 219,000 |
| 2024/06/11 | 6,700 | 6,715 | 6,600 | 6,600 | 189,500 |
| 2024/06/10 | 6,569 | 6,697 | 6,560 | 6,661 | 172,800 |
| 2024/06/07 | 6,559 | 6,627 | 6,516 | 6,570 | 264,700 |
| 2024/06/06 | 6,831 | 6,834 | 6,521 | 6,527 | 472,800 |
| 2024/06/05 | 6,888 | 6,910 | 6,662 | 6,676 | 527,500 |
| 2024/06/04 | 6,720 | 6,857 | 6,672 | 6,844 | 502,400 |
| 2024/06/03 | 6,500 | 6,647 | 6,491 | 6,620 | 401,700 |
| 2024/05/31 | 6,350 | 6,440 | 6,341 | 6,430 | 292,700 |
| 2024/05/30 | 6,250 | 6,375 | 6,177 | 6,357 | 456,700 |
| 2024/05/29 | 6,722 | 6,722 | 6,392 | 6,392 | 437,700 |
| 2024/05/28 | 6,657 | 6,717 | 6,606 | 6,688 | 228,900 |
| 2024/05/27 | 6,557 | 6,658 | 6,526 | 6,658 | 234,900 |
| 2024/05/24 | 6,700 | 6,728 | 6,540 | 6,557 | 447,900 |
| 2024/05/23 | 6,700 | 6,886 | 6,688 | 6,792 | 833,600 |
| 2024/05/22 | 6,580 | 6,620 | 6,494 | 6,530 | 438,300 |
| 2024/05/21 | 6,450 | 6,594 | 6,438 | 6,553 | 321,000 |
| 2024/05/20 | 6,370 | 6,494 | 6,360 | 6,413 | 287,600 |
| 2024/05/17 | 6,460 | 6,541 | 6,375 | 6,400 | 325,000 |
| 2024/05/16 | 6,488 | 6,572 | 6,455 | 6,489 | 238,400 |
| 2024/05/15 | 6,527 | 6,568 | 6,470 | 6,478 | 214,200 |
| 2024/05/14 | 6,555 | 6,567 | 6,457 | 6,515 | 276,300 |
| 2024/05/13 | 6,560 | 6,591 | 6,401 | 6,555 | 484,900 |
| 2024/05/10 | 6,812 | 6,880 | 6,551 | 6,564 | 602,800 |
| 2024/05/09 | 6,916 | 6,966 | 6,676 | 6,796 | 668,700 |
| 2024/05/08 | 6,903 | 7,035 | 6,682 | 6,776 | 1,378,900 |
| 2024/05/07 | 6,732 | 6,776 | 6,550 | 6,670 | 805,100 |
| 2024/05/02 | 6,712 | 6,712 | 6,624 | 6,699 | 431,900 |
| 2024/05/01 | 6,960 | 7,037 | 6,672 | 6,721 | 677,000 |
| 2024/04/30 | 7,027 | 7,069 | 6,953 | 7,038 | 329,500 |
| 2024/04/26 | 6,900 | 6,956 | 6,794 | 6,927 | 274,800 |
| 2024/04/25 | 6,913 | 6,983 | 6,814 | 6,822 | 272,000 |
| 2024/04/24 | 6,890 | 7,109 | 6,861 | 7,063 | 489,400 |
| 2024/04/23 | 6,777 | 6,868 | 6,735 | 6,843 | 357,700 |
| 2024/04/22 | 6,642 | 6,718 | 6,590 | 6,699 | 502,800 |
| 2024/04/19 | 6,865 | 6,889 | 6,563 | 6,669 | 640,000 |
| 2024/04/18 | 6,819 | 7,015 | 6,778 | 6,965 | 279,300 |
| 2024/04/17 | 7,085 | 7,085 | 6,886 | 6,897 | 324,800 |
| 2024/04/16 | 7,065 | 7,090 | 6,958 | 6,998 | 371,400 |
| 2024/04/15 | 7,103 | 7,189 | 7,066 | 7,189 | 237,300 |
| 2024/04/12 | 7,280 | 7,356 | 7,191 | 7,216 | 344,200 |
| 2024/04/11 | 7,044 | 7,115 | 7,022 | 7,102 | 227,500 |
| 2024/04/10 | 7,200 | 7,230 | 7,092 | 7,119 | 233,300 |
| 2024/04/09 | 7,070 | 7,221 | 7,057 | 7,203 | 293,500 |
| 2024/04/08 | 7,093 | 7,121 | 6,999 | 7,021 | 280,800 |
| 2024/04/05 | 7,015 | 7,094 | 6,835 | 6,993 | 424,100 |
| 2024/04/04 | 7,180 | 7,216 | 7,107 | 7,151 | 260,300 |
| 2024/04/03 | 7,040 | 7,172 | 7,015 | 7,105 | 347,700 |
| 2024/04/02 | 7,278 | 7,304 | 7,102 | 7,139 | 319,100 |
| 2024/04/01 | 7,439 | 7,442 | 7,181 | 7,208 | 395,400 |
| 2024/03/29 | 7,400 | 7,438 | 7,290 | 7,429 | 245,200 |
| 2024/03/28 | 7,424 | 7,532 | 7,366 | 7,376 | 330,700 |
| 2024/03/27 | 7,551 | 7,579 | 7,464 | 7,533 | 437,200 |
| 2024/03/26 | 7,350 | 7,620 | 7,344 | 7,578 | 555,800 |
| 2024/03/25 | 7,490 | 7,515 | 7,367 | 7,376 | 439,100 |
| 2024/03/22 | 7,578 | 7,578 | 7,440 | 7,494 | 430,500 |
| 2024/03/21 | 7,497 | 7,524 | 7,377 | 7,500 | 607,200 |
| 2024/03/19 | 7,349 | 7,412 | 7,264 | 7,387 | 582,300 |
| 2024/03/18 | 7,281 | 7,438 | 7,210 | 7,438 | 674,600 |
| 2024/03/15 | 7,334 | 7,345 | 7,152 | 7,297 | 582,100 |
| 2024/03/14 | 7,380 | 7,429 | 7,140 | 7,345 | 918,400 |
| 2024/03/13 | 7,842 | 7,850 | 7,421 | 7,474 | 755,100 |
| 2024/03/12 | 7,497 | 7,745 | 7,454 | 7,703 | 620,000 |
| 2024/03/11 | 7,569 | 7,634 | 7,445 | 7,591 | 647,100 |
| 2024/03/08 | 7,910 | 8,034 | 7,820 | 7,869 | 729,300 |
| 2024/03/07 | 8,355 | 8,355 | 7,955 | 7,976 | 1,027,100 |
| 2024/03/06 | 8,151 | 8,320 | 8,150 | 8,320 | 428,300 |
| 2024/03/05 | 8,192 | 8,416 | 8,113 | 8,370 | 577,700 |
| 2024/03/04 | 8,502 | 8,509 | 8,291 | 8,340 | 644,600 |
| 2024/03/01 | 8,288 | 8,534 | 8,280 | 8,428 | 707,700 |
| 2024/02/29 | 8,084 | 8,288 | 8,030 | 8,258 | 484,500 |
| 2024/02/28 | 8,300 | 8,300 | 8,115 | 8,156 | 493,200 |
| 2024/02/27 | 8,370 | 8,431 | 8,308 | 8,308 | 346,200 |
| 2024/02/26 | 8,600 | 8,600 | 8,314 | 8,365 | 628,000 |
| 2024/02/22 | 8,500 | 8,662 | 8,302 | 8,521 | 1,154,200 |
| 2024/02/21 | 8,060 | 8,227 | 8,055 | 8,075 | 368,100 |
| 2024/02/20 | 8,130 | 8,329 | 8,076 | 8,160 | 607,400 |
| 2024/02/19 | 8,193 | 8,256 | 8,088 | 8,168 | 531,400 |
| 2024/02/16 | 8,499 | 8,554 | 8,180 | 8,184 | 1,102,100 |
| 2024/02/15 | 8,886 | 8,891 | 8,314 | 8,355 | 1,232,600 |
| 2024/02/14 | 8,490 | 8,822 | 8,479 | 8,785 | 1,090,500 |
| 2024/02/13 | 8,420 | 8,529 | 8,332 | 8,525 | 915,800 |
| 2024/02/09 | 8,283 | 8,560 | 8,242 | 8,339 | 823,200 |
| 2024/02/08 | 8,170 | 8,466 | 8,129 | 8,372 | 1,091,700 |
| 2024/02/07 | 8,202 | 8,213 | 8,031 | 8,065 | 766,400 |
| 2024/02/06 | 8,065 | 8,279 | 8,054 | 8,269 | 954,700 |
| 2024/02/05 | 8,237 | 8,315 | 8,026 | 8,059 | 843,600 |
| 2024/02/02 | 7,787 | 8,210 | 7,740 | 8,109 | 1,544,300 |
| 2024/02/01 | 7,880 | 7,911 | 7,744 | 7,750 | 1,106,100 |
| 2024/01/31 | 7,767 | 8,005 | 7,636 | 7,911 | 1,950,100 |
| 2024/01/30 | 7,902 | 8,206 | 7,770 | 7,917 | 2,717,500 |
| 2024/01/29 | 7,980 | 8,099 | 7,905 | 8,052 | 793,400 |
| 2024/01/26 | 8,197 | 8,238 | 7,985 | 8,000 | 760,400 |
| 2024/01/25 | 8,318 | 8,387 | 8,190 | 8,347 | 644,200 |
| 2024/01/24 | 8,433 | 8,468 | 8,263 | 8,303 | 692,100 |
| 2024/01/23 | 8,591 | 8,641 | 8,416 | 8,444 | 780,000 |
| 2024/01/22 | 8,630 | 8,698 | 8,430 | 8,574 | 941,200 |
| 2024/01/19 | 8,640 | 8,650 | 8,474 | 8,594 | 736,100 |
| 2024/01/18 | 8,285 | 8,489 | 8,260 | 8,410 | 577,400 |
| 2024/01/17 | 8,599 | 8,745 | 8,298 | 8,316 | 1,077,500 |
| 2024/01/16 | 8,484 | 8,487 | 8,240 | 8,420 | 811,700 |
| 2024/01/15 | 8,088 | 8,408 | 8,077 | 8,398 | 871,600 |
| 2024/01/12 | 8,048 | 8,250 | 8,001 | 8,105 | 1,006,500 |
| 2024/01/11 | 7,800 | 8,149 | 7,770 | 8,135 | 1,553,000 |
| 2024/01/10 | 7,401 | 7,705 | 7,382 | 7,685 | 878,300 |
| 2024/01/09 | 7,337 | 7,430 | 7,196 | 7,302 | 733,600 |
| 2024/01/05 | 7,198 | 7,264 | 7,090 | 7,122 | 639,100 |
| 2024/01/04 | 7,168 | 7,295 | 7,107 | 7,250 | 722,400 |