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
2021/12/30 1,086 1,113 1,071 1,107 138,700
2021/12/29 1,094 1,118 1,085 1,096 180,600
2021/12/28 1,088 1,100 1,057 1,072 232,100
2021/12/27 1,056 1,056 1,027 1,028 160,700
2021/12/24 1,054 1,071 1,048 1,059 103,600
2021/12/23 1,053 1,069 1,048 1,054 72,900
2021/12/22 1,022 1,057 1,022 1,050 133,200
2021/12/21 1,012 1,034 1,000 1,014 204,700
2021/12/20 1,007 1,041 994 997 228,800
2021/12/17 1,074 1,080 1,008 1,012 497,300
2021/12/16 1,053 1,107 1,053 1,096 437,400
2021/12/15 995 1,026 995 1,018 373,200
2021/12/14 1,004 1,009 985 996 273,500
2021/12/13 1,036 1,049 1,014 1,019 196,000
2021/12/10 1,022 1,039 1,011 1,014 264,600
2021/12/09 1,055 1,072 1,035 1,038 397,600
2021/12/08 980 1,021 972 1,014 369,500
2021/12/07 922 967 917 965 179,800
2021/12/06 920 923 879 898 142,200
2021/12/03 855 880 855 875 94,600
2021/12/02 887 893 850 850 143,700
2021/12/01 920 935 893 904 122,700
2021/11/30 955 980 919 919 335,900
2021/11/29 920 952 917 947 273,400
2021/11/26 947 959 938 947 151,400
2021/11/25 932 946 922 942 80,900
2021/11/24 930 934 920 924 80,900
2021/11/22 912 931 902 920 77,600
2021/11/19 938 938 912 916 66,200
2021/11/18 947 959 934 940 85,700
2021/11/17 975 998 953 955 124,100
2021/11/16 1,005 1,029 969 975 229,000
2021/11/15 998 1,027 958 1,005 534,200
2021/11/12 980 1,025 961 1,000 884,200
2021/11/11 897 909 876 905 252,400
2021/11/10 855 913 850 912 281,700
2021/11/09 837 859 833 852 160,400
2021/11/08 828 842 816 832 132,300
2021/11/05 833 834 811 818 89,500
2021/11/04 826 840 826 838 74,500
2021/11/02 819 840 819 826 67,500
2021/11/01 819 826 813 825 100,500
2021/10/29 812 815 804 804 45,200
2021/10/28 811 832 810 817 119,400
2021/10/27 811 819 801 819 37,700
2021/10/26 819 823 810 811 43,500
2021/10/25 802 810 794 804 87,700
2021/10/22 815 817 807 811 55,000
2021/10/21 842 842 819 819 44,500
2021/10/20 838 847 831 834 60,900
2021/10/19 828 832 816 829 68,200
2021/10/18 838 838 821 824 79,500
2021/10/15 821 829 812 826 114,400
2021/10/14 809 815 805 810 70,700
2021/10/13 811 815 803 809 60,300
2021/10/12 820 820 806 816 52,200
2021/10/11 814 823 813 821 54,000
2021/10/08 816 824 810 813 70,500
2021/10/07 800 810 782 796 134,800
2021/10/06 827 849 804 806 96,800
2021/10/05 807 817 790 817 130,200
2021/10/04 824 833 814 818 140,900
2021/10/01 835 835 802 814 118,000
2021/09/30 850 850 828 829 72,500
2021/09/29 848 857 839 852 140,600
2021/09/28 839 859 828 858 159,300
2021/09/27 837 855 832 844 143,800
2021/09/24 815 834 815 830 173,400
2021/09/22 800 809 796 805 99,700
2021/09/21 805 813 797 803 177,000
2021/09/17 814 822 802 820 155,000
2021/09/16 819 819 797 810 113,000
2021/09/15 830 831 807 817 104,000
2021/09/14 837 844 832 840 145,700
2021/09/13 823 834 817 834 161,400
2021/09/10 800 810 800 810 106,000
2021/09/09 801 810 799 803 93,500
2021/09/08 812 823 804 813 205,000
2021/09/07 804 804 789 804 149,300
2021/09/06 798 803 786 795 143,800
2021/09/03 781 795 776 790 135,800
2021/09/02 775 782 773 776 119,400
2021/09/01 772 777 765 773 128,600
2021/08/31 748 759 743 755 135,600
2021/08/30 747 757 747 750 107,000
2021/08/27 726 742 726 740 131,800
2021/08/26 738 748 729 741 171,800
2021/08/25 718 727 711 724 160,600
2021/08/24 713 725 711 722 186,000
2021/08/23 693 713 693 706 194,600
2021/08/20 705 711 689 690 244,500
2021/08/19 725 736 712 715 271,100
2021/08/18 716 725 701 720 176,500
2021/08/17 724 724 694 707 718,100
2021/08/16 777 777 730 734 483,500
2021/08/13 756 778 745 771 771,100
2021/08/12 818 843 804 839 567,500
2021/08/11 800 809 785 803 251,000
2021/08/10 783 794 776 791 159,000
2021/08/06 773 777 768 771 84,500
2021/08/05 768 774 762 765 132,000
2021/08/04 773 777 766 767 66,200
2021/08/03 781 785 765 772 90,700
2021/08/02 785 789 772 778 113,000
2021/07/30 792 793 753 773 553,800
2021/07/29 802 805 788 797 87,900
2021/07/28 802 804 791 794 67,200
2021/07/27 809 815 802 806 131,000
2021/07/26 818 818 793 797 127,000
2021/07/21 790 802 787 798 140,600
2021/07/20 802 802 768 777 248,500
2021/07/19 818 825 802 810 250,100
2021/07/16 818 835 817 829 101,800
2021/07/15 830 837 815 818 118,600
2021/07/14 843 849 830 830 106,100
2021/07/13 849 862 847 851 97,400
2021/07/12 830 852 830 842 114,900
2021/07/09 817 825 802 817 680,200
2021/07/08 832 845 828 828 129,800
2021/07/07 844 851 831 831 128,800
2021/07/06 846 862 846 859 53,400
2021/07/05 842 856 838 845 105,200
2021/07/02 842 850 836 849 142,100
2021/07/01 850 856 837 838 106,000
2021/06/30 849 857 849 852 144,700
2021/06/29 861 868 843 847 188,900
2021/06/28 889 901 874 879 114,100
2021/06/25 886 908 879 884 141,400
2021/06/24 871 898 864 881 94,000
2021/06/23 877 889 870 872 75,200
2021/06/22 860 884 855 875 108,400
2021/06/21 854 877 845 846 181,600
2021/06/18 864 867 853 859 137,500
2021/06/17 880 895 869 869 106,600
2021/06/16 865 887 864 884 116,900
2021/06/15 852 875 848 864 102,700
2021/06/14 838 850 836 847 49,800
2021/06/11 837 843 830 833 143,900
2021/06/10 841 841 826 839 220,300
2021/06/09 864 875 844 844 176,500
2021/06/08 851 867 848 864 117,100
2021/06/07 867 869 851 851 88,700
2021/06/04 871 874 854 858 148,300
2021/06/03 890 894 871 876 230,600
2021/06/02 864 908 862 903 177,500
2021/06/01 852 876 846 870 146,600
2021/05/31 878 878 846 852 265,500
2021/05/28 880 895 879 883 231,100
2021/05/27 875 880 867 867 101,800
2021/05/26 892 894 870 877 111,000
2021/05/25 904 908 877 877 161,400
2021/05/24 939 948 910 910 158,000
2021/05/21 903 950 900 937 284,200
2021/05/20 867 910 865 903 175,900
2021/05/19 855 873 851 866 112,300
2021/05/18 845 875 839 863 286,000
2021/05/17 847 866 844 845 443,100
2021/05/14 920 920 843 847 728,100
2021/05/13 832 855 830 835 282,100
2021/05/12 869 869 834 840 246,600
2021/05/11 870 870 837 839 140,700
2021/05/10 864 882 863 875 77,900
2021/05/07 854 877 849 869 84,900
2021/05/06 836 865 836 855 139,000
2021/04/30 850 863 844 845 217,500
2021/04/28 825 864 822 851 892,200
2021/04/27 842 857 805 814 1,109,200
2021/04/26 881 887 863 879 146,500
2021/04/23 887 888 865 866 150,500
2021/04/22 897 900 882 894 78,400
2021/04/21 905 909 881 885 178,700
2021/04/20 920 925 908 917 126,700
2021/04/19 913 936 910 935 125,000
2021/04/16 925 929 915 918 81,100
2021/04/15 930 943 924 930 81,000
2021/04/14 938 943 921 935 106,700
2021/04/13 930 955 926 953 186,100
2021/04/12 916 927 902 907 127,900
2021/04/09 923 925 903 908 158,700
2021/04/08 958 958 922 925 180,800
2021/04/07 947 968 942 968 150,700
2021/04/06 960 962 928 933 127,900
2021/04/05 973 973 951 956 90,800
2021/04/02 959 971 951 964 164,500
2021/04/01 956 957 933 947 157,400
2021/03/31 976 988 958 958 236,800
2021/03/30 937 971 924 964 271,900
2021/03/29 941 944 911 922 239,700
2021/03/26 923 944 921 944 189,300
2021/03/25 898 917 893 908 142,000
2021/03/24 905 914 879 889 407,500
2021/03/23 949 949 920 920 189,300
2021/03/22 950 956 930 949 219,000
2021/03/19 959 959 946 957 139,600
2021/03/18 971 976 950 970 188,400
2021/03/17 979 980 960 972 222,300
2021/03/16 999 1,005 994 1,000 123,700
2021/03/15 1,012 1,024 997 1,010 158,400
2021/03/12 1,018 1,018 990 1,010 254,000
2021/03/11 991 1,034 980 1,025 452,800
2021/03/10 960 1,023 938 1,001 579,200
2021/03/09 909 949 884 946 288,100
2021/03/08 893 906 891 895 163,800
2021/03/05 896 898 861 896 221,300
2021/03/04 895 902 866 882 166,600
2021/03/03 893 911 878 908 211,000
2021/03/02 883 900 866 882 260,200
2021/03/01 876 886 861 882 212,200
2021/02/26 890 893 848 848 243,400
2021/02/25 900 904 876 902 278,900
2021/02/24 899 927 892 901 292,600
2021/02/22 869 887 864 873 126,500
2021/02/19 891 897 854 862 199,300
2021/02/18 890 937 890 898 402,000
2021/02/17 861 889 861 886 188,600
2021/02/16 870 876 855 861 251,000
2021/02/15 871 876 848 855 273,000
2021/02/12 835 878 835 867 392,700
2021/02/10 854 894 854 892 363,800
2021/02/09 851 862 835 858 366,800
2021/02/08 840 868 838 866 312,700
2021/02/05 837 868 837 865 326,300
2021/02/04 819 840 818 835 290,000
2021/02/03 805 819 799 816 253,500
2021/02/02 785 802 782 801 168,500
2021/02/01 762 783 762 780 237,800
2021/01/29 793 798 754 754 322,200
2021/01/28 772 797 765 795 408,400
2021/01/27 751 782 746 780 396,100
2021/01/26 748 754 733 744 287,600
2021/01/25 744 755 720 721 323,100
2021/01/22 697 747 694 741 756,500
2021/01/21 660 690 658 690 294,800
2021/01/20 657 662 656 660 160,400
2021/01/19 663 665 656 659 258,800
2021/01/18 665 672 660 665 145,900
2021/01/15 657 670 657 665 193,100
2021/01/14 663 669 657 663 292,900
2021/01/13 662 666 660 666 221,600
2021/01/12 670 672 663 668 169,900
2021/01/08 670 675 659 673 170,600
2021/01/07 678 678 669 670 94,900
2021/01/06 656 672 656 665 114,700
2021/01/05 654 663 646 655 146,300
2021/01/04 690 691 650 651 328,700

このページの先頭へ