マクロミル(3978)の株価時系列情報
マクロミル(3978)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,271 | 1,272 | 1,270 | 1,271 | 38,300 |
| 2025/06/12 | 1,271 | 1,272 | 1,271 | 1,271 | 7,600 |
| 2025/06/11 | 1,270 | 1,272 | 1,270 | 1,271 | 11,200 |
| 2025/06/10 | 1,270 | 1,272 | 1,270 | 1,271 | 20,000 |
| 2025/06/09 | 1,270 | 1,272 | 1,270 | 1,271 | 29,300 |
| 2025/06/06 | 1,270 | 1,271 | 1,270 | 1,270 | 2,000 |
| 2025/06/05 | 1,269 | 1,271 | 1,269 | 1,270 | 22,100 |
| 2025/06/04 | 1,270 | 1,271 | 1,270 | 1,270 | 11,500 |
| 2025/06/03 | 1,270 | 1,271 | 1,269 | 1,270 | 77,200 |
| 2025/06/02 | 1,270 | 1,273 | 1,270 | 1,270 | 27,800 |
| 2025/05/30 | 1,270 | 1,271 | 1,270 | 1,271 | 60,600 |
| 2025/05/29 | 1,271 | 1,273 | 1,269 | 1,269 | 593,300 |
| 2025/05/28 | 1,271 | 1,272 | 1,270 | 1,271 | 116,800 |
| 2025/05/27 | 1,271 | 1,272 | 1,270 | 1,270 | 157,200 |
| 2025/05/26 | 1,270 | 1,273 | 1,270 | 1,271 | 13,600 |
| 2025/05/23 | 1,272 | 1,272 | 1,271 | 1,271 | 12,200 |
| 2025/05/22 | 1,271 | 1,272 | 1,271 | 1,271 | 15,000 |
| 2025/05/21 | 1,272 | 1,273 | 1,270 | 1,271 | 70,700 |
| 2025/05/20 | 1,273 | 1,273 | 1,271 | 1,271 | 11,300 |
| 2025/05/19 | 1,271 | 1,274 | 1,271 | 1,271 | 14,600 |
| 2025/05/16 | 1,274 | 1,274 | 1,271 | 1,271 | 3,900 |
| 2025/05/15 | 1,271 | 1,277 | 1,271 | 1,271 | 47,300 |
| 2025/05/14 | 1,271 | 1,272 | 1,271 | 1,271 | 18,100 |
| 2025/05/13 | 1,271 | 1,272 | 1,270 | 1,270 | 17,100 |
| 2025/05/12 | 1,280 | 1,280 | 1,271 | 1,271 | 39,600 |
| 2025/05/09 | 1,272 | 1,274 | 1,271 | 1,271 | 56,400 |
| 2025/05/08 | 1,271 | 1,273 | 1,271 | 1,271 | 15,400 |
| 2025/05/07 | 1,271 | 1,272 | 1,270 | 1,270 | 78,000 |
| 2025/05/02 | 1,271 | 1,272 | 1,270 | 1,270 | 26,600 |
| 2025/05/01 | 1,270 | 1,271 | 1,270 | 1,270 | 44,300 |
| 2025/04/30 | 1,269 | 1,273 | 1,269 | 1,269 | 118,600 |
| 2025/04/28 | 1,270 | 1,279 | 1,268 | 1,268 | 2,039,900 |
| 2025/04/25 | 1,305 | 1,316 | 1,270 | 1,270 | 40,500 |
| 2025/04/24 | 1,277 | 1,314 | 1,275 | 1,314 | 25,000 |
| 2025/04/23 | 1,280 | 1,293 | 1,276 | 1,276 | 31,900 |
| 2025/04/22 | 1,286 | 1,292 | 1,275 | 1,275 | 28,100 |
| 2025/04/21 | 1,304 | 1,331 | 1,283 | 1,289 | 25,100 |
| 2025/04/18 | 1,327 | 1,348 | 1,296 | 1,304 | 58,200 |
| 2025/04/17 | 1,326 | 1,340 | 1,312 | 1,312 | 24,300 |
| 2025/04/16 | 1,322 | 1,358 | 1,319 | 1,319 | 58,800 |
| 2025/04/15 | 1,356 | 1,356 | 1,296 | 1,322 | 55,200 |
| 2025/04/14 | 1,307 | 1,413 | 1,307 | 1,358 | 157,000 |
| 2025/04/11 | 1,373 | 1,377 | 1,275 | 1,277 | 66,000 |
| 2025/04/10 | 1,289 | 1,350 | 1,280 | 1,343 | 109,500 |
| 2025/04/09 | 1,316 | 1,393 | 1,280 | 1,280 | 128,200 |
| 2025/04/08 | 1,275 | 1,306 | 1,272 | 1,286 | 67,400 |
| 2025/04/07 | 1,269 | 1,277 | 1,269 | 1,271 | 102,900 |
| 2025/04/04 | 1,272 | 1,278 | 1,269 | 1,274 | 144,200 |
| 2025/04/03 | 1,272 | 1,286 | 1,271 | 1,274 | 40,900 |
| 2025/04/02 | 1,279 | 1,288 | 1,274 | 1,274 | 44,300 |
| 2025/04/01 | 1,275 | 1,295 | 1,275 | 1,279 | 75,600 |
| 2025/03/31 | 1,277 | 1,283 | 1,272 | 1,274 | 55,500 |
| 2025/03/28 | 1,286 | 1,303 | 1,276 | 1,293 | 88,900 |
| 2025/03/27 | 1,274 | 1,299 | 1,274 | 1,299 | 96,700 |
| 2025/03/26 | 1,274 | 1,278 | 1,274 | 1,274 | 60,200 |
| 2025/03/25 | 1,273 | 1,279 | 1,272 | 1,272 | 70,800 |
| 2025/03/24 | 1,275 | 1,275 | 1,273 | 1,273 | 35,300 |
| 2025/03/21 | 1,269 | 1,277 | 1,269 | 1,272 | 81,900 |
| 2025/03/19 | 1,274 | 1,276 | 1,263 | 1,270 | 128,700 |
| 2025/03/18 | 1,274 | 1,276 | 1,272 | 1,275 | 103,100 |
| 2025/03/17 | 1,273 | 1,275 | 1,270 | 1,270 | 50,400 |
| 2025/03/14 | 1,274 | 1,274 | 1,270 | 1,274 | 329,900 |
| 2025/03/13 | 1,273 | 1,275 | 1,271 | 1,271 | 164,000 |
| 2025/03/12 | 1,272 | 1,274 | 1,271 | 1,272 | 178,000 |
| 2025/03/11 | 1,273 | 1,276 | 1,271 | 1,271 | 355,500 |
| 2025/03/10 | 1,274 | 1,275 | 1,272 | 1,273 | 126,800 |
| 2025/03/07 | 1,276 | 1,276 | 1,273 | 1,273 | 152,100 |
| 2025/03/06 | 1,276 | 1,277 | 1,272 | 1,275 | 331,300 |
| 2025/03/05 | 1,271 | 1,275 | 1,271 | 1,274 | 285,400 |
| 2025/03/04 | 1,239 | 1,286 | 1,224 | 1,270 | 1,218,700 |
| 2025/03/03 | 1,244 | 1,247 | 1,239 | 1,239 | 49,700 |
| 2025/02/28 | 1,245 | 1,246 | 1,242 | 1,242 | 381,900 |
| 2025/02/27 | 1,247 | 1,247 | 1,244 | 1,245 | 236,300 |
| 2025/02/26 | 1,246 | 1,248 | 1,244 | 1,244 | 607,300 |
| 2025/02/25 | 1,247 | 1,249 | 1,246 | 1,247 | 234,100 |
| 2025/02/21 | 1,248 | 1,249 | 1,246 | 1,248 | 284,900 |
| 2025/02/20 | 1,247 | 1,249 | 1,246 | 1,247 | 213,900 |
| 2025/02/19 | 1,247 | 1,249 | 1,245 | 1,245 | 226,800 |
| 2025/02/18 | 1,248 | 1,256 | 1,244 | 1,246 | 269,300 |
| 2025/02/17 | 1,210 | 1,266 | 1,190 | 1,250 | 1,276,000 |
| 2025/02/14 | 1,268 | 1,268 | 1,210 | 1,222 | 227,200 |
| 2025/02/13 | 1,265 | 1,276 | 1,265 | 1,268 | 249,300 |
| 2025/02/12 | 1,274 | 1,283 | 1,267 | 1,267 | 204,400 |
| 2025/02/10 | 1,262 | 1,275 | 1,258 | 1,271 | 180,400 |
| 2025/02/07 | 1,273 | 1,277 | 1,261 | 1,261 | 101,000 |
| 2025/02/06 | 1,267 | 1,273 | 1,266 | 1,272 | 87,200 |
| 2025/02/05 | 1,262 | 1,269 | 1,261 | 1,267 | 66,200 |
| 2025/02/04 | 1,265 | 1,269 | 1,256 | 1,262 | 179,600 |
| 2025/02/03 | 1,253 | 1,267 | 1,242 | 1,265 | 722,800 |
| 2025/01/31 | 1,260 | 1,262 | 1,255 | 1,256 | 130,900 |
| 2025/01/30 | 1,262 | 1,265 | 1,253 | 1,253 | 128,600 |
| 2025/01/29 | 1,256 | 1,272 | 1,256 | 1,261 | 154,100 |
| 2025/01/28 | 1,253 | 1,269 | 1,252 | 1,255 | 122,000 |
| 2025/01/27 | 1,252 | 1,258 | 1,250 | 1,253 | 210,800 |
| 2025/01/24 | 1,255 | 1,256 | 1,251 | 1,252 | 164,100 |
| 2025/01/23 | 1,254 | 1,256 | 1,251 | 1,252 | 216,600 |
| 2025/01/22 | 1,258 | 1,263 | 1,254 | 1,254 | 181,200 |
| 2025/01/21 | 1,249 | 1,290 | 1,248 | 1,271 | 779,600 |
| 2025/01/20 | 1,249 | 1,251 | 1,248 | 1,249 | 635,400 |
| 2025/01/17 | 1,229 | 1,257 | 1,212 | 1,248 | 2,169,700 |
| 2025/01/16 | 1,231 | 1,235 | 1,223 | 1,228 | 157,100 |
| 2025/01/15 | 1,213 | 1,231 | 1,198 | 1,225 | 347,500 |
| 2025/01/14 | 1,201 | 1,213 | 1,201 | 1,210 | 74,700 |
| 2025/01/10 | 1,205 | 1,208 | 1,202 | 1,203 | 69,100 |
| 2025/01/09 | 1,205 | 1,214 | 1,199 | 1,200 | 161,500 |
| 2025/01/08 | 1,209 | 1,211 | 1,203 | 1,209 | 75,300 |
| 2025/01/07 | 1,217 | 1,217 | 1,205 | 1,210 | 141,400 |
| 2025/01/06 | 1,225 | 1,248 | 1,212 | 1,212 | 169,700 |
| 2024/12/30 | 1,221 | 1,230 | 1,216 | 1,225 | 104,400 |
| 2024/12/27 | 1,215 | 1,226 | 1,204 | 1,224 | 144,300 |
| 2024/12/26 | 1,180 | 1,229 | 1,180 | 1,212 | 476,100 |
| 2024/12/25 | 1,180 | 1,198 | 1,180 | 1,193 | 96,200 |
| 2024/12/24 | 1,189 | 1,190 | 1,177 | 1,180 | 279,800 |
| 2024/12/23 | 1,192 | 1,196 | 1,185 | 1,187 | 543,800 |
| 2024/12/20 | 1,208 | 1,224 | 1,207 | 1,207 | 109,600 |
| 2024/12/19 | 1,212 | 1,220 | 1,204 | 1,214 | 206,800 |
| 2024/12/18 | 1,261 | 1,291 | 1,213 | 1,225 | 435,600 |
| 2024/12/17 | 1,200 | 1,204 | 1,194 | 1,204 | 222,500 |
| 2024/12/16 | 1,189 | 1,205 | 1,185 | 1,198 | 272,800 |
| 2024/12/13 | 1,190 | 1,194 | 1,182 | 1,182 | 144,100 |
| 2024/12/12 | 1,189 | 1,193 | 1,183 | 1,190 | 218,300 |
| 2024/12/11 | 1,181 | 1,189 | 1,180 | 1,189 | 130,200 |
| 2024/12/10 | 1,169 | 1,192 | 1,167 | 1,180 | 675,900 |
| 2024/12/09 | 1,178 | 1,196 | 1,169 | 1,180 | 608,600 |
| 2024/12/06 | 1,179 | 1,196 | 1,174 | 1,190 | 198,500 |
| 2024/12/05 | 1,175 | 1,181 | 1,163 | 1,175 | 940,100 |
| 2024/12/04 | 1,191 | 1,201 | 1,173 | 1,180 | 649,800 |
| 2024/12/03 | 1,187 | 1,203 | 1,187 | 1,200 | 260,300 |
| 2024/12/02 | 1,199 | 1,201 | 1,190 | 1,196 | 117,400 |
| 2024/11/29 | 1,200 | 1,206 | 1,189 | 1,204 | 221,500 |
| 2024/11/28 | 1,205 | 1,209 | 1,184 | 1,205 | 314,900 |
| 2024/11/27 | 1,204 | 1,218 | 1,201 | 1,210 | 318,400 |
| 2024/11/26 | 1,195 | 1,205 | 1,186 | 1,203 | 265,600 |
| 2024/11/25 | 1,201 | 1,210 | 1,187 | 1,201 | 440,900 |
| 2024/11/22 | 1,201 | 1,242 | 1,200 | 1,203 | 459,600 |
| 2024/11/21 | 1,190 | 1,210 | 1,190 | 1,203 | 315,500 |
| 2024/11/20 | 1,184 | 1,197 | 1,173 | 1,187 | 848,200 |
| 2024/11/19 | 1,162 | 1,200 | 1,157 | 1,200 | 3,971,000 |
| 2024/11/18 | 1,121 | 1,121 | 1,121 | 1,121 | 62,100 |
| 2024/11/15 | 971 | 971 | 971 | 971 | 70,600 |
| 2024/11/14 | 798 | 829 | 796 | 821 | 305,500 |
| 2024/11/13 | 815 | 818 | 800 | 806 | 107,800 |
| 2024/11/12 | 821 | 835 | 814 | 815 | 85,300 |
| 2024/11/11 | 823 | 826 | 815 | 826 | 92,600 |
| 2024/11/08 | 812 | 838 | 810 | 830 | 169,300 |
| 2024/11/07 | 810 | 815 | 801 | 815 | 152,900 |
| 2024/11/06 | 799 | 810 | 797 | 800 | 97,500 |
| 2024/11/05 | 803 | 805 | 795 | 797 | 65,800 |
| 2024/11/01 | 810 | 812 | 801 | 812 | 60,100 |
| 2024/10/31 | 811 | 817 | 808 | 815 | 130,000 |
| 2024/10/30 | 810 | 814 | 802 | 811 | 222,800 |
| 2024/10/29 | 800 | 806 | 792 | 802 | 64,400 |
| 2024/10/28 | 784 | 799 | 775 | 796 | 90,800 |
| 2024/10/25 | 796 | 796 | 775 | 779 | 100,300 |
| 2024/10/24 | 800 | 800 | 789 | 790 | 120,600 |
| 2024/10/23 | 810 | 819 | 807 | 808 | 73,800 |
| 2024/10/22 | 826 | 829 | 810 | 813 | 69,900 |
| 2024/10/21 | 818 | 833 | 816 | 821 | 122,400 |
| 2024/10/18 | 805 | 817 | 801 | 817 | 85,100 |
| 2024/10/17 | 801 | 809 | 800 | 802 | 40,100 |
| 2024/10/16 | 794 | 811 | 790 | 800 | 101,200 |
| 2024/10/15 | 798 | 806 | 790 | 800 | 165,400 |
| 2024/10/11 | 800 | 802 | 791 | 793 | 74,600 |
| 2024/10/10 | 804 | 807 | 797 | 798 | 114,500 |
| 2024/10/09 | 815 | 819 | 802 | 802 | 90,700 |
| 2024/10/08 | 831 | 833 | 811 | 812 | 72,000 |
| 2024/10/07 | 825 | 833 | 820 | 830 | 103,900 |
| 2024/10/04 | 816 | 822 | 813 | 816 | 84,000 |
| 2024/10/03 | 805 | 818 | 800 | 816 | 128,600 |
| 2024/10/02 | 798 | 806 | 793 | 795 | 171,600 |
| 2024/10/01 | 805 | 808 | 793 | 808 | 174,400 |
| 2024/09/30 | 806 | 813 | 796 | 796 | 144,200 |
| 2024/09/27 | 825 | 828 | 812 | 825 | 167,200 |
| 2024/09/26 | 807 | 813 | 799 | 812 | 214,100 |
| 2024/09/25 | 803 | 806 | 796 | 802 | 115,600 |
| 2024/09/24 | 805 | 808 | 801 | 803 | 134,600 |
| 2024/09/20 | 806 | 813 | 802 | 803 | 157,400 |
| 2024/09/19 | 795 | 799 | 788 | 791 | 113,500 |
| 2024/09/18 | 788 | 792 | 778 | 786 | 55,700 |
| 2024/09/17 | 792 | 793 | 772 | 785 | 137,600 |
| 2024/09/13 | 793 | 794 | 785 | 787 | 111,500 |
| 2024/09/12 | 768 | 795 | 768 | 790 | 255,900 |
| 2024/09/11 | 747 | 775 | 739 | 749 | 318,500 |
| 2024/09/10 | 769 | 770 | 758 | 758 | 171,800 |
| 2024/09/09 | 756 | 761 | 740 | 761 | 326,300 |
| 2024/09/06 | 811 | 820 | 773 | 780 | 306,700 |
| 2024/09/05 | 795 | 832 | 795 | 811 | 227,300 |
| 2024/09/04 | 798 | 815 | 790 | 800 | 295,800 |
| 2024/09/03 | 800 | 817 | 796 | 808 | 269,000 |
| 2024/09/02 | 810 | 813 | 796 | 803 | 68,200 |
| 2024/08/30 | 797 | 808 | 795 | 805 | 157,600 |
| 2024/08/29 | 795 | 796 | 785 | 795 | 139,500 |
| 2024/08/28 | 805 | 810 | 791 | 799 | 80,100 |
| 2024/08/27 | 814 | 822 | 811 | 811 | 118,200 |
| 2024/08/26 | 812 | 821 | 806 | 815 | 144,000 |
| 2024/08/23 | 796 | 814 | 796 | 814 | 164,200 |
| 2024/08/22 | 788 | 806 | 781 | 805 | 154,700 |
| 2024/08/21 | 782 | 793 | 773 | 777 | 290,500 |
| 2024/08/20 | 793 | 802 | 785 | 797 | 158,000 |
| 2024/08/19 | 805 | 809 | 785 | 791 | 222,100 |