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
2020/12/30 655 673 645 670 302,600
2020/12/29 635 646 633 645 257,500
2020/12/28 652 657 637 642 274,600
2020/12/25 650 654 647 650 170,600
2020/12/24 655 664 651 654 178,500
2020/12/23 658 659 647 651 167,900
2020/12/22 656 659 646 648 231,800
2020/12/21 680 680 660 666 243,800
2020/12/18 689 690 677 682 238,000
2020/12/17 717 722 698 699 163,300
2020/12/16 701 719 701 717 129,500
2020/12/15 699 716 698 699 94,200
2020/12/14 694 715 692 703 126,000
2020/12/11 689 698 684 696 120,200
2020/12/10 694 695 685 686 75,000
2020/12/09 694 699 686 695 130,100
2020/12/08 695 706 690 702 116,700
2020/12/07 708 715 696 697 166,100
2020/12/04 712 713 692 702 144,500
2020/12/03 703 713 697 710 235,800
2020/12/02 672 703 670 698 403,700
2020/12/01 651 672 646 671 310,900
2020/11/30 665 667 643 650 1,392,200
2020/11/27 668 679 661 674 507,000
2020/11/26 650 662 640 660 289,500
2020/11/25 660 664 647 647 376,300
2020/11/24 652 658 646 650 395,200
2020/11/20 640 643 636 643 256,500
2020/11/19 645 651 632 641 296,800
2020/11/18 656 656 645 648 194,700
2020/11/17 668 668 648 650 320,700
2020/11/16 667 670 654 662 312,200
2020/11/13 681 681 660 671 335,800
2020/11/12 698 699 672 683 296,600
2020/11/11 720 720 695 703 275,100
2020/11/10 698 721 695 708 286,600
2020/11/09 679 681 663 673 151,000
2020/11/06 656 672 654 663 192,100
2020/11/05 645 658 634 656 304,700
2020/11/04 652 658 635 638 662,300
2020/11/02 650 661 641 646 244,400
2020/10/30 665 667 639 644 423,400
2020/10/29 676 680 665 675 254,200
2020/10/28 700 701 684 686 237,200
2020/10/27 698 707 692 707 213,000
2020/10/26 733 733 706 708 235,500
2020/10/23 715 720 702 718 298,300
2020/10/22 738 743 712 722 269,100
2020/10/21 738 752 736 739 150,800
2020/10/20 748 751 737 745 232,900
2020/10/19 725 750 723 750 222,000
2020/10/16 744 746 723 730 212,300
2020/10/15 761 761 748 749 203,700
2020/10/14 771 772 756 765 217,400
2020/10/13 770 775 761 769 178,300
2020/10/12 781 784 763 770 140,400
2020/10/09 781 781 756 766 185,700
2020/10/08 791 797 778 782 142,600
2020/10/07 778 787 768 784 112,600
2020/10/06 783 790 780 786 115,500
2020/10/05 768 777 766 775 152,000
2020/10/02 761 768 738 745 244,300
2020/09/30 781 785 755 755 355,500
2020/09/29 794 799 780 787 152,900
2020/09/28 782 795 776 794 231,100
2020/09/25 767 772 755 756 390,600
2020/09/24 795 796 766 769 398,700
2020/09/23 803 809 797 802 328,900
2020/09/18 804 816 800 816 406,700
2020/09/17 807 815 800 808 462,300
2020/09/16 811 822 798 808 475,000
2020/09/15 836 836 806 823 508,200
2020/09/14 818 849 818 846 270,400
2020/09/11 795 807 788 807 458,000
2020/09/10 800 808 777 804 516,300
2020/09/09 833 844 806 809 579,900
2020/09/08 841 863 836 863 269,800
2020/09/07 852 870 830 845 467,600
2020/09/04 850 878 841 864 541,000
2020/09/03 876 892 864 871 760,100
2020/09/02 870 909 864 890 876,700
2020/09/01 869 892 829 857 1,170,300
2020/08/31 845 869 837 865 236,400
2020/08/28 846 862 810 824 334,300
2020/08/27 860 862 834 838 241,900
2020/08/26 829 870 814 869 383,900
2020/08/25 808 825 807 822 169,900
2020/08/24 801 803 780 803 125,000
2020/08/21 788 804 788 794 87,500
2020/08/20 789 793 783 784 108,400
2020/08/19 798 798 784 796 104,600
2020/08/18 779 804 772 802 163,500
2020/08/17 799 799 779 787 108,300
2020/08/14 796 803 790 800 160,000
2020/08/13 790 800 785 789 240,700
2020/08/12 770 786 768 786 153,200
2020/08/11 759 770 752 770 191,100
2020/08/07 747 759 743 749 106,900
2020/08/06 736 756 736 744 112,800
2020/08/05 721 740 716 740 105,900
2020/08/04 705 725 705 725 118,400
2020/08/03 695 704 689 702 200,700
2020/07/31 708 708 695 698 164,500
2020/07/30 711 721 707 714 188,900
2020/07/29 720 720 704 710 162,700
2020/07/28 750 750 719 721 145,500
2020/07/27 755 757 737 754 132,000
2020/07/22 751 765 747 755 146,400
2020/07/21 748 758 735 750 157,400
2020/07/20 747 755 728 748 111,400
2020/07/17 755 765 744 749 245,900
2020/07/16 746 768 734 744 205,800
2020/07/15 745 761 734 746 201,400
2020/07/14 732 744 725 733 249,800
2020/07/13 722 738 719 734 228,000
2020/07/10 715 726 707 709 267,100
2020/07/09 729 734 719 719 258,100
2020/07/08 721 736 721 726 145,800
2020/07/07 735 739 711 731 208,700
2020/07/06 710 735 700 735 261,300
2020/07/03 715 722 700 716 235,300
2020/07/02 709 719 696 705 362,300
2020/07/01 732 740 710 714 246,400
2020/06/30 741 749 726 738 298,600
2020/06/29 740 746 709 724 537,300
2020/06/26 782 790 766 780 298,500
2020/06/25 804 806 760 769 299,100
2020/06/24 790 800 782 791 372,800
2020/06/23 788 795 775 775 335,600
2020/06/22 753 775 747 768 284,600
2020/06/19 744 750 731 744 227,500
2020/06/18 750 752 727 744 244,900
2020/06/17 750 750 725 740 237,100
2020/06/16 751 751 726 748 295,500
2020/06/15 732 736 694 696 466,700
2020/06/12 727 747 717 733 423,800
2020/06/11 810 810 770 772 450,300
2020/06/10 830 833 813 829 384,600
2020/06/09 851 860 839 849 459,200
2020/06/08 823 846 823 841 516,600
2020/06/05 771 800 764 793 288,900
2020/06/04 801 806 754 764 332,200
2020/06/03 756 778 755 778 563,400
2020/06/02 730 748 720 746 263,400
2020/06/01 736 737 716 725 266,500
2020/05/29 741 752 729 731 250,700
2020/05/28 740 751 727 740 327,600
2020/05/27 753 753 723 740 237,400
2020/05/26 769 770 745 753 319,500
2020/05/25 725 750 723 750 274,700
2020/05/22 724 725 704 718 220,500
2020/05/21 722 733 706 717 291,600
2020/05/20 698 706 685 697 210,500
2020/05/19 676 698 672 692 402,600
2020/05/18 672 677 651 656 236,700
2020/05/15 700 706 647 670 505,800
2020/05/14 685 707 668 670 492,100
2020/05/13 709 722 695 721 247,900
2020/05/12 732 735 707 716 274,100
2020/05/11 704 729 698 723 459,700
2020/05/08 680 700 667 698 289,600
2020/05/07 678 685 665 670 296,300
2020/05/01 692 692 664 677 230,700
2020/04/30 693 710 687 693 363,300
2020/04/28 660 670 650 669 293,100
2020/04/27 635 656 627 654 302,400
2020/04/24 633 642 616 628 323,000
2020/04/23 621 637 616 635 241,500
2020/04/22 630 634 609 617 249,100
2020/04/21 669 669 630 644 467,800
2020/04/20 663 691 654 688 327,400
2020/04/17 648 669 640 653 348,800
2020/04/16 615 631 608 628 201,200
2020/04/15 625 633 612 620 397,900
2020/04/14 583 612 582 605 387,900
2020/04/13 595 595 573 574 232,700
2020/04/10 593 597 570 585 185,000
2020/04/09 598 601 584 592 232,700
2020/04/08 597 607 566 590 285,800
2020/04/07 572 602 569 594 419,300
2020/04/06 547 568 517 562 468,500
2020/04/03 565 581 534 541 343,100
2020/04/02 578 601 558 565 396,500
2020/04/01 600 622 591 598 451,300
2020/03/31 608 635 589 623 394,900
2020/03/30 615 621 584 603 570,100
2020/03/27 642 655 620 645 512,400
2020/03/26 683 683 630 636 397,100
2020/03/25 699 700 645 673 503,200
2020/03/24 571 629 557 629 228,600
2020/03/23 530 542 495 529 955,000
2020/03/19 628 628 528 528 725,700
2020/03/18 608 640 598 628 630,800
2020/03/17 586 615 563 603 664,800
2020/03/16 634 635 587 596 366,300
2020/03/13 575 613 566 594 755,900
2020/03/12 655 687 633 635 623,400
2020/03/11 710 717 679 681 433,900
2020/03/10 711 717 671 711 371,100
2020/03/09 750 758 714 719 562,900
2020/03/06 823 830 793 797 425,900
2020/03/05 847 850 826 839 270,600
2020/03/04 830 845 823 831 155,500
2020/03/03 891 891 848 848 261,200
2020/03/02 838 893 833 864 310,100
2020/02/28 866 878 839 844 366,200
2020/02/27 946 949 902 911 492,100
2020/02/26 969 969 925 943 489,900
2020/02/25 950 989 950 959 391,600
2020/02/21 1,034 1,045 1,021 1,025 142,000
2020/02/20 1,053 1,054 1,030 1,038 374,000
2020/02/19 1,032 1,070 1,032 1,053 348,100
2020/02/18 1,072 1,078 1,012 1,039 731,700
2020/02/17 1,110 1,114 1,036 1,064 846,000
2020/02/14 1,141 1,227 1,141 1,167 1,486,400
2020/02/13 1,060 1,137 1,032 1,137 1,106,300
2020/02/12 1,000 1,005 975 987 309,300
2020/02/10 1,011 1,011 984 992 273,500
2020/02/07 1,040 1,049 1,012 1,016 160,000
2020/02/06 1,018 1,052 1,011 1,035 306,900
2020/02/05 1,003 1,014 995 1,006 219,200
2020/02/04 989 1,004 974 1,003 295,700
2020/02/03 984 1,015 984 993 279,300
2020/01/31 1,042 1,045 1,006 1,013 313,200
2020/01/30 1,036 1,038 1,000 1,012 842,500
2020/01/29 1,067 1,068 1,033 1,040 478,300
2020/01/28 1,095 1,103 1,056 1,067 293,900
2020/01/27 1,094 1,098 1,059 1,065 279,200
2020/01/24 1,102 1,104 1,080 1,099 334,800
2020/01/23 1,118 1,118 1,088 1,091 239,300
2020/01/22 1,126 1,132 1,106 1,125 360,700
2020/01/21 1,120 1,121 1,092 1,100 360,700
2020/01/20 1,090 1,133 1,090 1,124 450,300
2020/01/17 1,059 1,072 1,053 1,060 223,800
2020/01/16 1,040 1,050 1,030 1,041 158,200
2020/01/15 1,054 1,059 1,035 1,039 290,700
2020/01/14 1,044 1,072 1,029 1,050 302,600
2020/01/10 1,035 1,036 1,013 1,034 130,000
2020/01/09 1,035 1,040 1,017 1,031 337,700
2020/01/08 1,043 1,050 1,017 1,031 430,600
2020/01/07 1,037 1,053 1,005 1,037 733,900
2020/01/06 1,043 1,043 996 1,008 461,400

このページの先頭へ