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
2019/12/30 1,043 1,055 1,040 1,050 255,000
2019/12/27 1,016 1,036 1,016 1,036 255,100
2019/12/26 1,003 1,009 991 1,004 181,800
2019/12/25 991 992 979 988 230,700
2019/12/24 1,011 1,012 988 995 143,900
2019/12/23 1,025 1,026 1,008 1,011 209,400
2019/12/20 1,018 1,028 1,009 1,016 195,700
2019/12/19 1,003 1,023 995 999 196,700
2019/12/18 1,009 1,018 998 1,004 165,800
2019/12/17 1,000 1,013 987 1,011 230,600
2019/12/16 1,007 1,007 982 986 195,200
2019/12/13 1,049 1,049 1,007 1,007 238,400
2019/12/12 1,080 1,083 1,026 1,028 218,100
2019/12/11 1,038 1,070 1,035 1,061 448,100
2019/12/10 1,015 1,033 1,010 1,028 226,000
2019/12/09 1,010 1,019 994 1,010 335,000
2019/12/06 996 1,025 996 1,015 334,400
2019/12/05 1,011 1,013 978 991 448,300
2019/12/04 995 1,015 994 1,015 230,400
2019/12/03 1,013 1,017 993 1,001 343,600
2019/12/02 1,023 1,047 1,023 1,025 174,500
2019/11/29 1,011 1,022 1,002 1,020 200,800
2019/11/28 1,010 1,013 997 1,011 223,600
2019/11/27 991 1,014 986 1,012 153,300
2019/11/26 1,020 1,020 992 994 281,800
2019/11/25 1,006 1,016 998 1,015 211,200
2019/11/22 1,014 1,033 1,003 1,004 231,400
2019/11/21 1,017 1,022 989 1,008 306,600
2019/11/20 996 1,029 995 1,024 391,900
2019/11/19 994 1,013 989 998 408,300
2019/11/18 977 989 974 987 205,100
2019/11/15 970 997 969 979 343,600
2019/11/14 950 990 949 978 608,600
2019/11/13 925 958 908 952 1,282,200
2019/11/12 1,005 1,010 990 1,004 295,900
2019/11/11 1,015 1,019 993 1,001 284,500
2019/11/08 1,024 1,024 1,001 1,004 324,600
2019/11/07 990 1,007 990 1,005 485,300
2019/11/06 982 986 973 984 244,100
2019/11/05 964 979 954 973 231,300
2019/11/01 960 965 933 954 143,400
2019/10/31 961 973 951 971 195,900
2019/10/30 965 970 948 964 296,900
2019/10/29 970 975 963 965 207,100
2019/10/28 964 976 959 967 270,500
2019/10/25 985 985 938 964 601,200
2019/10/24 945 992 941 962 1,020,200
2019/10/23 920 927 905 918 270,700
2019/10/21 886 918 884 905 294,400
2019/10/18 872 898 872 888 457,600
2019/10/17 864 877 862 868 324,800
2019/10/16 892 903 869 873 446,300
2019/10/15 865 888 860 882 608,500
2019/10/11 857 865 849 854 346,400
2019/10/10 860 863 845 857 481,300
2019/10/09 881 881 848 861 692,600
2019/10/08 892 905 884 892 363,300
2019/10/07 889 889 873 887 313,200
2019/10/04 882 887 872 884 392,200
2019/10/03 902 902 870 877 610,000
2019/10/02 937 951 911 916 292,300
2019/10/01 893 937 892 936 651,200
2019/09/30 888 896 864 886 590,600
2019/09/27 900 902 890 894 402,200
2019/09/26 918 926 888 904 757,300
2019/09/25 924 924 901 910 321,700
2019/09/24 922 931 915 925 414,900
2019/09/20 920 931 916 919 476,600
2019/09/19 916 931 911 919 377,600
2019/09/18 941 952 914 923 350,000
2019/09/17 976 976 938 944 393,400
2019/09/13 965 970 958 968 464,200
2019/09/12 971 979 952 952 327,900
2019/09/11 940 966 931 964 353,900
2019/09/10 946 964 943 948 259,600
2019/09/09 939 946 924 941 215,000
2019/09/06 970 976 937 938 312,300
2019/09/05 940 973 934 959 521,900
2019/09/04 915 937 911 931 313,700
2019/09/03 899 919 894 907 343,700
2019/09/02 917 933 891 902 396,300
2019/08/30 895 937 895 929 606,300
2019/08/29 885 897 877 889 373,100
2019/08/28 906 910 888 888 162,900
2019/08/27 913 915 896 909 191,200
2019/08/26 898 902 885 898 245,400
2019/08/23 903 922 894 913 248,900
2019/08/22 935 938 905 913 406,300
2019/08/21 913 954 910 942 466,300
2019/08/20 916 925 900 914 622,500
2019/08/19 930 934 910 924 544,800
2019/08/16 942 944 920 926 536,500
2019/08/15 956 977 949 954 412,300
2019/08/14 987 987 955 987 594,700
2019/08/13 987 999 961 978 529,200
2019/08/09 1,015 1,025 997 1,001 621,200
2019/08/08 1,084 1,084 994 1,015 1,839,200
2019/08/07 1,200 1,229 1,177 1,204 457,800
2019/08/06 1,164 1,196 1,146 1,195 300,300
2019/08/05 1,228 1,230 1,179 1,194 290,700
2019/08/02 1,250 1,259 1,236 1,252 217,000
2019/08/01 1,277 1,298 1,263 1,271 158,600
2019/07/31 1,280 1,287 1,262 1,275 166,400
2019/07/30 1,293 1,298 1,277 1,297 131,100
2019/07/29 1,284 1,310 1,275 1,284 105,100
2019/07/26 1,286 1,298 1,270 1,290 135,700
2019/07/25 1,265 1,289 1,252 1,280 153,800
2019/07/24 1,292 1,307 1,266 1,282 136,900
2019/07/23 1,257 1,288 1,249 1,283 153,000
2019/07/22 1,277 1,282 1,240 1,245 157,400
2019/07/19 1,264 1,299 1,264 1,278 177,200
2019/07/18 1,280 1,282 1,235 1,264 317,500
2019/07/17 1,274 1,298 1,259 1,293 316,900
2019/07/16 1,282 1,313 1,270 1,278 275,700
2019/07/12 1,291 1,338 1,283 1,300 495,300
2019/07/11 1,317 1,318 1,256 1,279 458,900
2019/07/10 1,330 1,361 1,325 1,326 340,400
2019/07/09 1,372 1,390 1,336 1,344 343,600
2019/07/08 1,385 1,415 1,378 1,392 284,300
2019/07/05 1,358 1,392 1,341 1,386 316,800
2019/07/04 1,336 1,378 1,330 1,366 269,800
2019/07/03 1,313 1,330 1,298 1,323 260,900
2019/07/02 1,300 1,344 1,293 1,320 373,200
2019/07/01 1,309 1,309 1,276 1,293 369,000
2019/06/28 1,263 1,296 1,250 1,293 406,800
2019/06/27 1,209 1,253 1,204 1,250 395,300
2019/06/26 1,223 1,225 1,182 1,209 312,100
2019/06/25 1,261 1,288 1,233 1,237 416,600
2019/06/24 1,233 1,263 1,218 1,252 240,400
2019/06/21 1,264 1,264 1,221 1,230 449,100
2019/06/20 1,205 1,247 1,192 1,237 490,100
2019/06/19 1,160 1,208 1,159 1,186 404,000
2019/06/18 1,154 1,171 1,135 1,140 263,600
2019/06/17 1,145 1,166 1,134 1,154 236,400
2019/06/14 1,129 1,168 1,119 1,144 435,700
2019/06/13 1,160 1,175 1,110 1,120 486,800
2019/06/12 1,160 1,180 1,157 1,165 186,100
2019/06/11 1,165 1,179 1,152 1,163 405,900
2019/06/10 1,201 1,208 1,158 1,169 408,100
2019/06/07 1,172 1,200 1,172 1,195 277,400
2019/06/06 1,206 1,216 1,166 1,171 332,100
2019/06/05 1,228 1,229 1,197 1,210 281,300
2019/06/04 1,199 1,208 1,175 1,205 440,700
2019/06/03 1,210 1,214 1,180 1,183 378,800
2019/05/31 1,228 1,241 1,205 1,238 248,500
2019/05/30 1,221 1,248 1,209 1,236 176,600
2019/05/29 1,211 1,236 1,188 1,222 523,900
2019/05/28 1,213 1,249 1,177 1,245 954,800
2019/05/27 1,253 1,256 1,212 1,220 384,600
2019/05/24 1,260 1,268 1,217 1,247 364,400
2019/05/23 1,301 1,301 1,237 1,281 533,000
2019/05/22 1,308 1,335 1,308 1,315 260,200
2019/05/21 1,351 1,361 1,267 1,302 708,500
2019/05/20 1,412 1,415 1,322 1,400 468,500
2019/05/17 1,461 1,461 1,414 1,432 449,800
2019/05/16 1,406 1,470 1,405 1,462 618,100
2019/05/15 1,386 1,426 1,371 1,399 683,100
2019/05/14 1,304 1,370 1,276 1,367 1,436,800
2019/05/13 1,221 1,234 1,178 1,184 357,500
2019/05/10 1,201 1,234 1,181 1,215 478,400
2019/05/09 1,232 1,232 1,202 1,204 238,700
2019/05/08 1,240 1,258 1,214 1,247 249,700
2019/05/07 1,271 1,282 1,246 1,257 215,900
2019/04/26 1,302 1,302 1,255 1,271 301,700
2019/04/25 1,289 1,306 1,265 1,302 200,400
2019/04/24 1,310 1,316 1,284 1,286 164,500
2019/04/23 1,305 1,317 1,275 1,295 348,400
2019/04/22 1,349 1,349 1,293 1,302 300,400
2019/04/19 1,363 1,377 1,347 1,350 158,100
2019/04/18 1,394 1,403 1,327 1,333 481,500
2019/04/17 1,379 1,412 1,375 1,403 310,000
2019/04/16 1,388 1,400 1,368 1,371 227,200
2019/04/15 1,390 1,400 1,372 1,379 221,600
2019/04/12 1,368 1,401 1,359 1,367 432,600
2019/04/11 1,370 1,385 1,334 1,345 268,000
2019/04/10 1,409 1,419 1,368 1,386 581,900
2019/04/09 1,518 1,542 1,442 1,453 794,900
2019/04/08 1,471 1,517 1,471 1,505 489,600
2019/04/05 1,410 1,453 1,409 1,441 425,500
2019/04/04 1,466 1,467 1,393 1,397 391,000
2019/04/03 1,420 1,467 1,420 1,459 347,900
2019/04/02 1,388 1,441 1,388 1,416 510,300
2019/04/01 1,358 1,383 1,342 1,364 526,500
2019/03/29 1,340 1,355 1,314 1,334 200,100
2019/03/28 1,329 1,356 1,310 1,349 220,900
2019/03/27 1,329 1,331 1,293 1,321 346,400
2019/03/26 1,374 1,383 1,326 1,335 299,300
2019/03/25 1,391 1,391 1,362 1,369 196,500
2019/03/22 1,420 1,427 1,390 1,426 238,500
2019/03/20 1,400 1,427 1,396 1,425 127,700
2019/03/19 1,410 1,415 1,383 1,408 126,300
2019/03/18 1,406 1,414 1,384 1,409 190,600
2019/03/15 1,430 1,430 1,380 1,383 191,300
2019/03/14 1,408 1,432 1,400 1,425 145,800
2019/03/13 1,415 1,424 1,392 1,408 163,500
2019/03/12 1,412 1,427 1,395 1,410 176,800
2019/03/11 1,395 1,409 1,360 1,398 196,200
2019/03/08 1,352 1,417 1,352 1,410 375,100
2019/03/07 1,430 1,430 1,369 1,380 214,600
2019/03/06 1,418 1,450 1,404 1,445 178,500
2019/03/05 1,444 1,475 1,420 1,429 279,800
2019/03/04 1,437 1,452 1,430 1,445 182,700
2019/03/01 1,406 1,443 1,404 1,437 214,000
2019/02/28 1,437 1,459 1,400 1,407 294,900
2019/02/27 1,390 1,449 1,387 1,442 842,400
2019/02/26 1,392 1,408 1,358 1,377 555,300
2019/02/25 1,388 1,398 1,357 1,379 316,700
2019/02/22 1,394 1,401 1,366 1,396 350,800
2019/02/21 1,389 1,406 1,385 1,395 405,000
2019/02/20 1,400 1,408 1,360 1,385 372,200
2019/02/19 1,376 1,411 1,375 1,395 386,200
2019/02/18 1,384 1,396 1,362 1,379 244,200
2019/02/15 1,310 1,389 1,310 1,366 753,800
2019/02/14 1,434 1,447 1,322 1,351 1,259,600
2019/02/13 1,418 1,430 1,247 1,392 1,999,000
2019/02/12 1,524 1,609 1,507 1,598 431,600
2019/02/08 1,539 1,561 1,483 1,502 538,800
2019/02/07 1,599 1,609 1,527 1,544 519,400
2019/02/06 1,666 1,666 1,568 1,588 347,500
2019/02/05 1,624 1,665 1,595 1,656 480,800
2019/02/04 1,600 1,627 1,587 1,600 334,600
2019/02/01 1,560 1,605 1,532 1,596 368,500
2019/01/31 1,557 1,594 1,536 1,546 430,800
2019/01/30 1,545 1,588 1,516 1,527 1,121,500
2019/01/29 1,569 1,569 1,487 1,538 447,800
2019/01/28 1,649 1,649 1,568 1,583 483,100
2019/01/25 1,600 1,661 1,586 1,638 399,300
2019/01/24 1,548 1,609 1,531 1,605 183,800
2019/01/23 1,542 1,590 1,524 1,580 401,200
2019/01/22 1,615 1,622 1,562 1,574 247,100
2019/01/21 1,739 1,739 1,601 1,606 427,500
2019/01/18 1,645 1,695 1,616 1,690 527,000
2019/01/17 1,565 1,604 1,548 1,567 134,000
2019/01/16 1,599 1,634 1,548 1,564 236,500
2019/01/15 1,561 1,590 1,536 1,562 310,900
2019/01/11 1,464 1,566 1,447 1,521 396,600
2019/01/10 1,496 1,496 1,436 1,445 138,100
2019/01/09 1,544 1,544 1,472 1,476 150,200
2019/01/08 1,510 1,555 1,494 1,529 257,000
2019/01/07 1,461 1,526 1,460 1,497 228,500
2019/01/04 1,400 1,452 1,372 1,410 251,100

このページの先頭へ