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
2026/03/19 2,396 2,428 2,356 2,373 826,200
2026/03/18 2,387 2,441 2,381 2,434 1,054,900
2026/03/17 2,322 2,369 2,319 2,346 547,900
2026/03/16 2,279 2,329 2,276 2,302 504,500
2026/03/13 2,250 2,306 2,250 2,288 662,600
2026/03/12 2,358 2,362 2,285 2,320 885,300
2026/03/11 2,418 2,442 2,381 2,389 618,300
2026/03/10 2,385 2,408 2,358 2,379 672,400
2026/03/09 2,263 2,358 2,216 2,335 1,092,200
2026/03/06 2,398 2,463 2,378 2,463 553,700
2026/03/05 2,462 2,493 2,425 2,448 742,200
2026/03/04 2,442 2,501 2,377 2,405 1,136,000
2026/03/03 2,688 2,688 2,500 2,517 816,400
2026/03/02 2,695 2,721 2,665 2,702 776,700
2026/02/27 2,759 2,775 2,713 2,769 703,000
2026/02/26 2,815 2,823 2,728 2,749 941,000
2026/02/25 2,661 2,794 2,660 2,784 1,086,300
2026/02/24 2,618 2,637 2,586 2,617 726,200
2026/02/20 2,652 2,680 2,600 2,629 790,200
2026/02/19 2,730 2,735 2,682 2,697 599,300
2026/02/18 2,704 2,733 2,698 2,711 678,100
2026/02/17 2,698 2,730 2,645 2,661 894,700
2026/02/16 2,700 2,748 2,665 2,665 788,400
2026/02/13 2,629 2,665 2,610 2,645 1,520,100
2026/02/12 2,629 2,678 2,615 2,656 735,600
2026/02/10 2,550 2,600 2,518 2,600 884,100
2026/02/09 2,578 2,583 2,519 2,560 1,282,500
2026/02/06 2,472 2,529 2,452 2,528 1,156,300
2026/02/05 2,514 2,523 2,474 2,496 545,900
2026/02/04 2,571 2,579 2,478 2,478 1,096,600
2026/02/03 2,426 2,615 2,410 2,593 1,520,300
2026/02/02 2,685 2,724 2,429 2,457 2,621,200
2026/01/30 2,639 2,651 2,604 2,648 529,800
2026/01/29 2,600 2,637 2,555 2,635 791,800
2026/01/28 2,600 2,605 2,566 2,573 487,100
2026/01/27 2,620 2,642 2,589 2,638 506,600
2026/01/26 2,610 2,647 2,601 2,620 578,100
2026/01/23 2,670 2,703 2,639 2,641 810,700
2026/01/22 2,576 2,688 2,570 2,655 977,500
2026/01/21 2,486 2,548 2,479 2,546 450,800
2026/01/20 2,550 2,559 2,516 2,536 523,800
2026/01/19 2,590 2,602 2,542 2,565 491,200
2026/01/16 2,529 2,591 2,520 2,590 386,300
2026/01/15 2,514 2,550 2,510 2,550 310,000
2026/01/14 2,535 2,554 2,519 2,543 420,100
2026/01/13 2,557 2,559 2,513 2,533 498,400
2026/01/09 2,489 2,504 2,446 2,477 418,300
2026/01/08 2,493 2,552 2,487 2,502 519,700
2026/01/07 2,453 2,519 2,439 2,493 737,200
2026/01/06 2,477 2,500 2,470 2,491 505,500
2026/01/05 2,473 2,476 2,431 2,440 460,800

このページの先頭へ