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
2017/12/29 2,660 2,695 2,641 2,693 170,900
2017/12/28 2,662 2,675 2,635 2,651 132,400
2017/12/27 2,591 2,665 2,591 2,660 155,700
2017/12/26 2,638 2,645 2,590 2,597 116,300
2017/12/25 2,607 2,649 2,603 2,631 93,800
2017/12/22 2,610 2,678 2,605 2,607 186,000
2017/12/21 2,655 2,681 2,598 2,607 212,800
2017/12/20 2,611 2,699 2,611 2,667 249,800
2017/12/19 2,548 2,640 2,540 2,611 453,000
2017/12/18 2,625 2,652 2,553 2,561 584,100
2017/12/15 2,680 2,680 2,626 2,635 270,000
2017/12/14 2,700 2,709 2,644 2,693 159,600
2017/12/13 2,750 2,787 2,664 2,693 271,600
2017/12/12 2,755 2,788 2,700 2,718 372,900
2017/12/11 2,792 2,815 2,750 2,767 119,200
2017/12/08 2,737 2,802 2,702 2,787 405,900
2017/12/07 2,800 2,847 2,772 2,790 466,600
2017/12/06 2,867 2,891 2,727 2,774 505,700
2017/12/05 2,952 2,972 2,852 2,942 231,000
2017/12/04 2,950 2,998 2,932 2,944 297,100
2017/12/01 2,925 2,975 2,865 2,904 205,700
2017/11/30 2,900 2,980 2,845 2,913 933,400
2017/11/29 2,848 2,927 2,840 2,897 322,500
2017/11/28 2,820 2,871 2,791 2,812 278,700
2017/11/27 2,800 2,878 2,761 2,833 381,200
2017/11/24 2,812 2,857 2,790 2,829 130,600
2017/11/22 2,800 2,880 2,800 2,834 303,600
2017/11/21 2,741 2,828 2,682 2,824 464,800
2017/11/20 2,756 2,818 2,707 2,791 403,900
2017/11/17 2,834 2,858 2,722 2,806 525,400
2017/11/16 2,929 2,947 2,798 2,842 457,600
2017/11/15 2,900 3,030 2,893 2,987 313,000
2017/11/14 2,922 3,015 2,922 2,940 486,200
2017/11/13 3,000 3,025 2,934 2,950 416,800
2017/11/10 3,000 3,075 2,983 3,020 493,000
2017/11/09 3,035 3,165 3,000 3,055 983,300
2017/11/08 2,785 3,075 2,785 3,040 1,535,300
2017/11/07 3,220 3,300 3,200 3,285 160,800
2017/11/06 3,245 3,380 3,180 3,225 369,100
2017/11/02 3,430 3,445 3,150 3,205 596,000
2017/11/01 3,410 3,450 3,355 3,410 147,700
2017/10/31 3,390 3,500 3,360 3,410 291,800
2017/10/30 3,310 3,380 3,290 3,350 308,400
2017/10/27 3,240 3,350 3,225 3,325 204,300
2017/10/26 3,160 3,235 3,145 3,170 109,300
2017/10/25 3,200 3,250 3,135 3,165 187,800
2017/10/24 3,115 3,240 3,115 3,205 269,900
2017/10/23 3,040 3,170 3,040 3,130 195,100
2017/10/20 2,990 3,055 2,990 3,010 107,500
2017/10/19 3,005 3,065 2,996 3,020 219,800
2017/10/18 3,075 3,100 3,005 3,030 276,100
2017/10/17 3,060 3,145 3,040 3,105 282,500
2017/10/16 3,160 3,180 3,035 3,085 542,900
2017/10/13 2,971 3,175 2,966 3,160 487,800
2017/10/12 2,896 3,025 2,889 2,970 350,600
2017/10/11 2,900 2,933 2,880 2,895 587,500
2017/10/10 2,738 2,837 2,738 2,805 340,300
2017/10/06 2,691 2,721 2,638 2,702 309,100
2017/10/05 2,756 2,784 2,671 2,691 478,000
2017/10/04 2,790 2,824 2,735 2,766 629,500
2017/10/03 2,800 2,880 2,714 2,725 1,391,400
2017/10/02 2,582 2,598 2,549 2,552 263,800
2017/09/29 2,564 2,625 2,545 2,551 289,900
2017/09/28 2,522 2,629 2,506 2,563 311,700
2017/09/27 2,500 2,511 2,472 2,495 99,800
2017/09/26 2,468 2,541 2,451 2,519 187,100
2017/09/25 2,449 2,469 2,414 2,447 191,400
2017/09/22 2,489 2,490 2,382 2,434 701,800
2017/09/21 2,651 2,678 2,491 2,535 672,000
2017/09/20 2,650 2,698 2,625 2,668 406,000
2017/09/19 2,670 2,738 2,652 2,673 547,800
2017/09/15 2,633 2,670 2,599 2,622 915,700
2017/09/14 2,560 2,670 2,517 2,618 608,800
2017/09/13 2,531 2,583 2,485 2,554 399,800
2017/09/12 2,549 2,549 2,445 2,504 288,000
2017/09/11 2,511 2,555 2,489 2,522 489,900
2017/09/08 2,435 2,530 2,411 2,499 530,800
2017/09/07 2,343 2,431 2,326 2,424 378,100
2017/09/06 2,162 2,344 2,162 2,293 378,500
2017/09/05 2,271 2,290 2,157 2,183 275,000
2017/09/04 2,333 2,359 2,293 2,321 141,300
2017/09/01 2,363 2,364 2,311 2,338 156,800
2017/08/31 2,408 2,419 2,351 2,361 155,900
2017/08/30 2,441 2,487 2,361 2,375 271,300
2017/08/29 2,332 2,414 2,332 2,412 101,800
2017/08/28 2,320 2,413 2,319 2,380 295,600
2017/08/25 2,260 2,280 2,250 2,267 138,700
2017/08/24 2,361 2,362 2,288 2,291 201,100
2017/08/23 2,395 2,408 2,368 2,375 172,800
2017/08/22 2,400 2,401 2,350 2,378 164,300
2017/08/21 2,361 2,398 2,328 2,358 217,900
2017/08/18 2,368 2,399 2,344 2,361 333,700
2017/08/17 2,477 2,490 2,394 2,398 489,400
2017/08/16 2,551 2,575 2,472 2,477 275,400
2017/08/15 2,592 2,640 2,562 2,574 280,000
2017/08/14 2,495 2,617 2,452 2,582 312,500
2017/08/10 2,600 2,610 2,533 2,568 281,000
2017/08/09 2,478 2,631 2,320 2,534 880,900
2017/08/08 2,445 2,498 2,414 2,492 182,700
2017/08/07 2,500 2,513 2,412 2,428 206,400
2017/08/04 2,471 2,507 2,415 2,507 251,500
2017/08/03 2,538 2,568 2,455 2,515 237,500
2017/08/02 2,511 2,644 2,511 2,588 216,400
2017/08/01 2,597 2,597 2,489 2,504 147,200
2017/07/31 2,483 2,580 2,446 2,497 201,700
2017/07/28 2,605 2,613 2,469 2,483 240,400
2017/07/27 2,677 2,682 2,576 2,596 241,600
2017/07/26 2,764 2,764 2,674 2,697 102,200
2017/07/25 2,700 2,765 2,688 2,714 129,300
2017/07/24 2,660 2,718 2,595 2,677 226,500
2017/07/21 2,731 2,750 2,674 2,683 339,200
2017/07/20 2,648 3,085 2,637 2,797 1,361,700
2017/07/19 2,617 2,650 2,576 2,583 316,500
2017/07/18 2,697 2,697 2,600 2,667 197,600
2017/07/14 2,678 2,710 2,651 2,692 139,600
2017/07/13 2,683 2,708 2,643 2,675 134,100
2017/07/12 2,599 2,679 2,590 2,643 124,000
2017/07/11 2,697 2,697 2,600 2,616 282,200
2017/07/10 2,569 2,731 2,567 2,718 617,600
2017/07/07 2,463 2,567 2,448 2,546 473,300
2017/07/06 2,457 2,507 2,454 2,463 136,600
2017/07/05 2,460 2,482 2,435 2,457 126,100
2017/07/04 2,500 2,530 2,459 2,479 305,800
2017/07/03 2,430 2,500 2,409 2,465 370,700
2017/06/30 2,372 2,383 2,331 2,369 206,400
2017/06/29 2,436 2,440 2,340 2,380 293,500
2017/06/28 2,550 2,570 2,402 2,405 280,900
2017/06/27 2,600 2,615 2,540 2,567 219,700
2017/06/26 2,572 2,572 2,512 2,560 328,800
2017/06/23 2,601 2,635 2,503 2,522 436,100
2017/06/22 2,496 2,605 2,470 2,596 553,200
2017/06/21 2,427 2,580 2,400 2,544 1,093,300
2017/06/20 2,271 2,447 2,264 2,447 815,700
2017/06/19 2,192 2,288 2,190 2,266 369,800
2017/06/16 2,167 2,209 2,161 2,182 225,700
2017/06/15 2,188 2,199 2,142 2,167 361,400
2017/06/14 2,301 2,312 2,222 2,222 206,600
2017/06/13 2,305 2,380 2,291 2,295 497,400
2017/06/12 2,310 2,315 2,226 2,304 376,900
2017/06/09 2,290 2,436 2,288 2,363 1,148,200
2017/06/08 2,189 2,335 2,153 2,245 1,599,000
2017/06/07 2,093 2,200 2,090 2,171 1,007,500
2017/06/06 2,075 2,093 2,064 2,087 227,900
2017/06/05 2,050 2,086 2,050 2,070 303,700
2017/06/02 2,033 2,042 2,022 2,038 246,300
2017/06/01 2,014 2,040 2,013 2,027 228,000
2017/05/31 2,024 2,032 2,004 2,015 176,700
2017/05/30 2,030 2,055 2,002 2,052 181,300
2017/05/29 2,065 2,068 2,040 2,044 109,100
2017/05/26 2,078 2,090 2,042 2,065 249,600
2017/05/25 2,070 2,137 2,060 2,081 1,391,700
2017/05/24 1,967 2,010 1,937 1,995 473,200
2017/05/23 1,970 1,982 1,961 1,968 217,600
2017/05/22 1,979 1,987 1,949 1,950 197,100
2017/05/19 1,912 1,976 1,912 1,973 302,300
2017/05/18 1,918 1,939 1,894 1,911 212,600
2017/05/17 1,958 1,968 1,950 1,951 267,600
2017/05/16 1,983 1,990 1,959 1,965 151,400
2017/05/15 1,996 2,002 1,956 1,992 203,800
2017/05/12 2,000 2,034 1,970 1,995 992,400
2017/05/11 1,989 2,001 1,979 1,999 521,100
2017/05/10 1,963 1,988 1,958 1,975 449,800
2017/05/09 1,963 1,987 1,942 1,958 317,600
2017/05/08 2,005 2,020 1,952 1,973 683,100
2017/05/02 1,970 2,000 1,962 2,000 953,500
2017/05/01 1,964 1,985 1,951 1,961 557,900
2017/04/28 1,965 1,969 1,936 1,954 434,200
2017/04/27 1,923 1,970 1,923 1,950 2,452,900
2017/04/26 1,925 1,948 1,858 1,915 429,600
2017/04/25 1,959 1,960 1,931 1,935 387,100
2017/04/24 1,965 1,968 1,945 1,962 375,400
2017/04/21 1,928 1,972 1,924 1,951 631,500
2017/04/20 1,935 1,950 1,921 1,947 296,000
2017/04/19 1,921 1,947 1,906 1,926 195,600
2017/04/18 1,908 1,944 1,904 1,927 291,600
2017/04/17 1,875 1,920 1,870 1,905 175,100
2017/04/14 1,926 1,938 1,900 1,915 320,500
2017/04/13 1,920 1,950 1,901 1,939 468,400
2017/04/12 1,892 1,945 1,889 1,940 442,400
2017/04/11 1,892 1,918 1,880 1,910 366,100
2017/04/10 1,869 1,894 1,841 1,892 307,500
2017/04/07 1,920 1,927 1,878 1,888 233,200
2017/04/06 1,891 1,913 1,873 1,910 373,900
2017/04/05 1,845 1,900 1,845 1,891 279,900
2017/04/04 1,841 1,880 1,805 1,855 434,800
2017/04/03 1,865 1,889 1,792 1,801 243,300
2017/03/31 1,814 1,939 1,766 1,892 908,800
2017/03/30 1,790 1,836 1,751 1,822 624,000
2017/03/29 1,746 1,750 1,667 1,750 380,700
2017/03/28 1,750 1,750 1,699 1,719 261,900
2017/03/27 1,753 1,762 1,707 1,735 271,900
2017/03/24 1,820 1,845 1,717 1,753 726,300
2017/03/23 1,650 1,842 1,640 1,805 1,632,700
2017/03/22 1,867 1,874 1,651 1,680 5,551,200

このページの先頭へ