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
2018/12/28 1,436 1,448 1,391 1,430 136,400
2018/12/27 1,455 1,489 1,439 1,467 129,100
2018/12/26 1,345 1,441 1,345 1,397 177,400
2018/12/25 1,364 1,410 1,350 1,357 283,900
2018/12/21 1,440 1,473 1,412 1,436 748,700
2018/12/20 1,505 1,525 1,453 1,459 332,400
2018/12/19 1,535 1,599 1,501 1,527 319,200
2018/12/18 1,566 1,574 1,523 1,547 245,900
2018/12/17 1,686 1,688 1,611 1,621 182,700
2018/12/14 1,709 1,712 1,654 1,691 200,700
2018/12/13 1,660 1,747 1,655 1,721 143,300
2018/12/12 1,603 1,710 1,603 1,665 265,800
2018/12/11 1,670 1,673 1,582 1,600 271,100
2018/12/10 1,684 1,712 1,657 1,660 192,800
2018/12/07 1,802 1,834 1,703 1,723 410,400
2018/12/06 1,859 1,885 1,788 1,808 372,300
2018/12/05 1,768 1,849 1,768 1,803 297,800
2018/12/04 1,800 1,917 1,790 1,821 384,000
2018/12/03 1,785 1,847 1,760 1,822 193,300
2018/11/30 1,799 1,857 1,768 1,781 309,100
2018/11/29 1,770 1,783 1,752 1,766 183,900
2018/11/28 1,715 1,780 1,715 1,757 80,600
2018/11/27 1,751 1,789 1,705 1,726 233,200
2018/11/26 1,703 1,783 1,693 1,762 171,900
2018/11/22 1,674 1,737 1,674 1,723 188,300
2018/11/21 1,706 1,736 1,676 1,690 343,300
2018/11/20 1,760 1,782 1,740 1,746 159,100
2018/11/19 1,759 1,840 1,748 1,808 341,200
2018/11/16 1,844 1,887 1,700 1,759 716,100
2018/11/15 1,819 1,879 1,810 1,844 213,900
2018/11/14 1,901 1,914 1,832 1,839 545,200
2018/11/13 1,923 1,996 1,897 1,939 341,500
2018/11/12 2,145 2,145 1,950 1,952 485,300
2018/11/09 2,234 2,246 2,155 2,194 250,700
2018/11/08 2,106 2,259 2,086 2,247 664,700
2018/11/07 2,164 2,240 2,155 2,206 326,800
2018/11/06 2,180 2,193 2,112 2,148 122,000
2018/11/05 2,172 2,206 2,154 2,167 147,600
2018/11/02 2,146 2,179 2,128 2,170 116,000
2018/11/01 2,200 2,222 2,110 2,149 221,000
2018/10/31 2,171 2,244 2,154 2,240 260,400
2018/10/30 2,005 2,112 2,000 2,098 483,600
2018/10/29 2,055 2,141 2,010 2,025 425,000
2018/10/26 2,164 2,180 2,036 2,056 292,700
2018/10/25 2,227 2,240 2,137 2,145 290,000
2018/10/24 2,230 2,335 2,191 2,302 448,300
2018/10/23 2,222 2,231 2,109 2,180 621,900
2018/10/22 2,300 2,318 2,259 2,271 200,100
2018/10/19 2,335 2,374 2,306 2,337 186,400
2018/10/18 2,368 2,401 2,328 2,337 171,200
2018/10/17 2,343 2,355 2,318 2,344 188,700
2018/10/16 2,320 2,328 2,262 2,293 137,100
2018/10/15 2,344 2,360 2,321 2,332 143,300
2018/10/12 2,320 2,350 2,281 2,344 285,400
2018/10/11 2,394 2,445 2,340 2,341 371,300
2018/10/10 2,419 2,523 2,406 2,508 369,700
2018/10/09 2,430 2,435 2,352 2,382 406,700
2018/10/05 2,481 2,507 2,421 2,444 237,500
2018/10/04 2,505 2,558 2,494 2,519 281,400
2018/10/03 2,478 2,538 2,475 2,500 442,400
2018/10/02 2,524 2,595 2,460 2,467 305,000
2018/10/01 2,401 2,504 2,398 2,494 412,600
2018/09/28 2,425 2,425 2,357 2,405 596,600
2018/09/27 2,511 2,513 2,420 2,454 271,500
2018/09/26 2,500 2,556 2,473 2,534 412,600
2018/09/25 2,440 2,492 2,416 2,465 449,000
2018/09/21 2,474 2,478 2,428 2,443 274,100
2018/09/20 2,435 2,510 2,435 2,458 228,600
2018/09/19 2,450 2,477 2,394 2,435 216,500
2018/09/18 2,480 2,480 2,403 2,429 234,900
2018/09/14 2,456 2,489 2,426 2,484 242,200
2018/09/13 2,498 2,521 2,422 2,454 226,300
2018/09/12 2,500 2,503 2,409 2,483 166,800
2018/09/11 2,500 2,500 2,465 2,481 146,600
2018/09/10 2,472 2,556 2,472 2,524 257,000
2018/09/07 2,500 2,515 2,446 2,452 164,300
2018/09/06 2,549 2,582 2,521 2,525 277,400
2018/09/05 2,600 2,601 2,522 2,577 397,200
2018/09/04 2,711 2,715 2,621 2,627 347,800
2018/09/03 2,697 2,730 2,690 2,708 182,300
2018/08/31 2,666 2,702 2,659 2,687 185,800
2018/08/30 2,750 2,766 2,684 2,685 159,700
2018/08/29 2,796 2,796 2,723 2,738 175,700
2018/08/28 2,855 2,896 2,779 2,791 132,000
2018/08/27 2,863 2,923 2,793 2,895 238,400
2018/08/24 2,699 2,876 2,699 2,860 433,200
2018/08/23 2,700 2,739 2,660 2,674 102,300
2018/08/22 2,642 2,744 2,626 2,669 332,400
2018/08/21 2,676 2,731 2,647 2,669 194,300
2018/08/20 2,642 2,715 2,642 2,689 128,200
2018/08/17 2,655 2,680 2,611 2,642 71,400
2018/08/16 2,640 2,675 2,602 2,619 183,200
2018/08/15 2,700 2,700 2,594 2,634 177,500
2018/08/14 2,654 2,719 2,650 2,705 251,800
2018/08/13 2,645 2,715 2,577 2,607 172,500
2018/08/10 2,623 2,718 2,592 2,641 204,200
2018/08/09 2,556 2,643 2,492 2,633 461,900
2018/08/08 2,738 2,768 2,573 2,586 758,400
2018/08/07 2,478 2,512 2,386 2,488 436,500
2018/08/06 2,441 2,503 2,425 2,483 247,500
2018/08/03 2,514 2,515 2,428 2,432 123,500
2018/08/02 2,551 2,575 2,504 2,517 175,800
2018/08/01 2,600 2,626 2,555 2,558 168,400
2018/07/31 2,651 2,678 2,580 2,630 196,100
2018/07/30 2,695 2,716 2,643 2,651 183,400
2018/07/27 2,700 2,725 2,646 2,696 174,400
2018/07/26 2,689 2,743 2,642 2,709 160,900
2018/07/25 2,650 2,699 2,622 2,690 235,900
2018/07/24 2,705 2,760 2,611 2,640 307,800
2018/07/23 2,687 2,740 2,636 2,695 180,500
2018/07/20 2,820 2,840 2,682 2,733 217,800
2018/07/19 2,669 2,858 2,640 2,835 468,700
2018/07/18 2,671 2,700 2,612 2,641 333,700
2018/07/17 2,700 2,748 2,661 2,670 221,900
2018/07/13 2,820 2,840 2,678 2,725 262,400
2018/07/12 2,730 2,833 2,727 2,815 391,600
2018/07/11 2,734 2,734 2,600 2,687 323,700
2018/07/10 2,665 2,781 2,665 2,734 319,500
2018/07/09 2,560 2,728 2,557 2,689 153,400
2018/07/06 2,517 2,572 2,501 2,546 111,900
2018/07/05 2,619 2,619 2,506 2,515 73,000
2018/07/04 2,600 2,664 2,550 2,629 108,800
2018/07/03 2,673 2,714 2,510 2,576 370,900
2018/07/02 2,700 2,721 2,666 2,673 171,500
2018/06/29 2,681 2,740 2,680 2,725 109,800
2018/06/28 2,716 2,739 2,650 2,731 86,800
2018/06/27 2,630 2,740 2,593 2,717 128,800
2018/06/26 2,740 2,778 2,670 2,687 260,600
2018/06/25 2,770 2,851 2,649 2,666 380,500
2018/06/22 2,650 2,730 2,634 2,712 391,600
2018/06/21 2,635 2,695 2,610 2,673 162,100
2018/06/20 2,655 2,688 2,551 2,644 294,700
2018/06/19 2,550 2,691 2,506 2,631 558,800
2018/06/18 2,510 2,613 2,474 2,577 425,600
2018/06/15 2,588 2,666 2,499 2,500 668,000
2018/06/14 2,521 2,646 2,479 2,554 324,900
2018/06/13 2,520 2,545 2,472 2,500 228,800
2018/06/12 2,480 2,545 2,445 2,514 338,200
2018/06/11 2,385 2,466 2,381 2,414 302,000
2018/06/08 2,406 2,411 2,332 2,393 381,700
2018/06/07 2,467 2,471 2,390 2,406 448,500
2018/06/06 2,534 2,537 2,436 2,468 143,900
2018/06/05 2,469 2,518 2,469 2,490 116,700
2018/06/04 2,461 2,485 2,421 2,466 189,700
2018/06/01 2,575 2,575 2,450 2,455 158,800
2018/05/31 2,450 2,585 2,435 2,558 589,800
2018/05/30 2,450 2,482 2,408 2,474 240,700
2018/05/29 2,456 2,504 2,456 2,493 183,100
2018/05/28 2,504 2,529 2,458 2,464 337,000
2018/05/25 2,552 2,562 2,522 2,528 149,300
2018/05/24 2,612 2,639 2,548 2,602 312,300
2018/05/23 2,657 2,657 2,563 2,626 257,200
2018/05/22 2,687 2,689 2,658 2,684 52,600
2018/05/21 2,659 2,704 2,654 2,683 78,700
2018/05/18 2,734 2,734 2,638 2,659 143,500
2018/05/17 2,772 2,775 2,723 2,736 94,200
2018/05/16 2,602 2,750 2,602 2,729 391,000
2018/05/15 2,538 2,665 2,537 2,636 380,400
2018/05/14 2,610 2,666 2,483 2,538 648,400
2018/05/11 2,680 2,693 2,602 2,685 377,300
2018/05/10 2,676 2,722 2,616 2,641 532,100
2018/05/09 2,900 2,935 2,609 2,631 1,046,600
2018/05/08 2,680 2,780 2,663 2,768 332,600
2018/05/07 2,732 2,739 2,614 2,669 449,400
2018/05/02 2,765 2,795 2,727 2,784 283,100
2018/05/01 2,952 2,975 2,727 2,772 669,000
2018/04/27 2,945 2,963 2,910 2,953 262,200
2018/04/26 2,905 2,919 2,844 2,882 698,800
2018/04/25 2,906 2,964 2,891 2,905 299,300
2018/04/24 2,910 2,942 2,874 2,936 205,300
2018/04/23 2,917 2,940 2,885 2,914 124,800
2018/04/20 2,852 2,970 2,852 2,928 307,400
2018/04/19 2,843 2,864 2,773 2,802 215,000
2018/04/18 2,740 2,870 2,740 2,837 378,600
2018/04/17 2,787 2,855 2,738 2,751 331,900
2018/04/16 2,895 2,895 2,760 2,808 354,500
2018/04/13 2,890 2,929 2,869 2,911 147,000
2018/04/12 2,918 2,971 2,872 2,888 256,800
2018/04/11 3,010 3,060 2,950 2,953 234,200
2018/04/10 3,105 3,130 2,997 3,010 174,300
2018/04/09 3,075 3,205 3,035 3,100 376,200
2018/04/06 3,020 3,095 2,959 2,989 234,900
2018/04/05 3,035 3,035 2,865 2,972 631,000
2018/04/04 3,210 3,225 3,110 3,130 263,300
2018/04/03 3,200 3,270 3,180 3,250 313,900
2018/04/02 3,200 3,245 3,145 3,175 184,800
2018/03/30 3,255 3,270 3,085 3,160 312,200
2018/03/29 3,200 3,370 3,190 3,255 289,600
2018/03/28 3,080 3,210 3,060 3,200 272,500
2018/03/27 3,165 3,195 2,969 3,060 377,500
2018/03/26 3,095 3,230 3,040 3,190 216,100
2018/03/23 3,175 3,215 3,110 3,140 171,600
2018/03/22 3,200 3,290 3,150 3,240 330,500
2018/03/20 3,160 3,220 3,130 3,155 264,800
2018/03/19 3,105 3,120 2,972 3,090 168,900
2018/03/16 3,175 3,175 3,100 3,135 89,600
2018/03/15 3,145 3,185 3,075 3,165 134,900
2018/03/14 3,120 3,275 3,110 3,160 169,000
2018/03/13 3,060 3,125 2,970 3,120 161,900
2018/03/12 3,045 3,105 2,992 3,085 178,400
2018/03/09 3,160 3,195 3,030 3,035 160,800
2018/03/08 3,100 3,145 3,025 3,120 258,400
2018/03/07 2,906 3,140 2,905 3,115 315,200
2018/03/06 3,000 3,000 2,919 2,922 139,800
2018/03/05 2,925 2,994 2,915 2,964 186,100
2018/03/02 2,948 2,980 2,902 2,937 424,600
2018/03/01 3,020 3,020 2,933 2,983 360,200
2018/02/28 2,912 3,050 2,900 3,005 333,300
2018/02/27 2,905 2,952 2,851 2,944 218,800
2018/02/26 2,900 2,949 2,861 2,895 317,700
2018/02/23 2,887 2,915 2,845 2,891 339,800
2018/02/22 2,900 2,935 2,850 2,883 283,000
2018/02/21 2,942 2,960 2,872 2,907 442,800
2018/02/20 3,000 3,000 2,800 2,940 460,000
2018/02/19 2,962 3,025 2,952 3,010 492,500
2018/02/16 2,850 2,955 2,828 2,921 517,300
2018/02/15 2,751 2,835 2,744 2,825 553,500
2018/02/14 2,700 2,778 2,655 2,729 466,800
2018/02/13 2,681 2,711 2,619 2,685 397,100
2018/02/09 2,650 2,722 2,607 2,635 504,000
2018/02/08 2,647 2,735 2,642 2,709 550,200
2018/02/07 2,698 2,744 2,582 2,585 853,700
2018/02/06 2,600 2,713 2,571 2,666 1,261,200
2018/02/05 2,700 2,726 2,603 2,652 425,700
2018/02/02 2,725 2,785 2,702 2,751 478,800
2018/02/01 2,769 2,781 2,660 2,725 628,100
2018/01/31 2,775 2,848 2,758 2,779 474,100
2018/01/30 2,778 2,785 2,714 2,775 1,066,200
2018/01/29 2,707 2,779 2,683 2,777 278,700
2018/01/26 2,760 2,804 2,721 2,726 307,200
2018/01/25 2,750 2,784 2,730 2,752 333,200
2018/01/24 2,796 2,799 2,700 2,748 413,400
2018/01/23 2,780 2,812 2,764 2,795 484,300
2018/01/22 2,674 2,765 2,647 2,761 356,300
2018/01/19 2,670 2,696 2,652 2,667 375,400
2018/01/18 2,800 2,809 2,674 2,696 446,900
2018/01/17 2,770 2,798 2,740 2,780 342,700
2018/01/16 2,792 2,800 2,751 2,772 320,900
2018/01/15 2,750 2,824 2,739 2,782 683,500
2018/01/12 2,750 2,778 2,711 2,715 464,900
2018/01/11 2,750 2,750 2,711 2,739 278,300
2018/01/10 2,705 2,772 2,679 2,757 314,700
2018/01/09 2,771 2,772 2,689 2,702 588,800
2018/01/05 2,663 2,793 2,652 2,737 558,300
2018/01/04 2,792 2,800 2,635 2,649 498,400

このページの先頭へ