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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,062 | 1,075 | 1,053 | 1,054 | 63,000 |
| 2022/12/29 | 1,041 | 1,061 | 1,040 | 1,059 | 54,100 |
| 2022/12/28 | 1,054 | 1,061 | 1,044 | 1,058 | 64,100 |
| 2022/12/27 | 1,078 | 1,095 | 1,051 | 1,058 | 84,800 |
| 2022/12/26 | 1,091 | 1,091 | 1,056 | 1,071 | 70,000 |
| 2022/12/23 | 1,054 | 1,075 | 1,054 | 1,067 | 82,500 |
| 2022/12/22 | 1,035 | 1,058 | 1,024 | 1,057 | 97,000 |
| 2022/12/21 | 1,035 | 1,041 | 1,004 | 1,023 | 136,600 |
| 2022/12/20 | 1,048 | 1,066 | 1,028 | 1,039 | 203,500 |
| 2022/12/19 | 1,013 | 1,058 | 1,013 | 1,042 | 178,200 |
| 2022/12/16 | 1,022 | 1,025 | 1,005 | 1,005 | 112,300 |
| 2022/12/15 | 1,048 | 1,053 | 1,042 | 1,043 | 62,800 |
| 2022/12/14 | 1,045 | 1,052 | 1,034 | 1,052 | 89,600 |
| 2022/12/13 | 1,053 | 1,053 | 1,026 | 1,031 | 142,100 |
| 2022/12/12 | 1,042 | 1,053 | 1,033 | 1,041 | 71,000 |
| 2022/12/09 | 1,021 | 1,044 | 1,021 | 1,037 | 79,300 |
| 2022/12/08 | 1,050 | 1,051 | 1,027 | 1,037 | 115,600 |
| 2022/12/07 | 1,041 | 1,066 | 1,041 | 1,051 | 110,700 |
| 2022/12/06 | 1,044 | 1,057 | 1,037 | 1,042 | 146,100 |
| 2022/12/05 | 1,057 | 1,059 | 1,046 | 1,050 | 136,000 |
| 2022/12/02 | 1,060 | 1,060 | 1,026 | 1,042 | 223,800 |
| 2022/12/01 | 1,116 | 1,119 | 1,072 | 1,072 | 129,400 |
| 2022/11/30 | 1,113 | 1,127 | 1,099 | 1,103 | 151,500 |
| 2022/11/29 | 1,100 | 1,119 | 1,089 | 1,118 | 219,300 |
| 2022/11/28 | 1,100 | 1,112 | 1,082 | 1,086 | 197,500 |
| 2022/11/25 | 1,127 | 1,127 | 1,089 | 1,105 | 169,900 |
| 2022/11/24 | 1,118 | 1,140 | 1,112 | 1,123 | 125,900 |
| 2022/11/22 | 1,110 | 1,115 | 1,097 | 1,108 | 107,600 |
| 2022/11/21 | 1,120 | 1,120 | 1,092 | 1,100 | 292,500 |
| 2022/11/18 | 1,166 | 1,170 | 1,145 | 1,150 | 157,800 |
| 2022/11/17 | 1,163 | 1,193 | 1,163 | 1,175 | 118,900 |
| 2022/11/16 | 1,157 | 1,179 | 1,144 | 1,162 | 142,900 |
| 2022/11/15 | 1,120 | 1,160 | 1,120 | 1,153 | 157,300 |
| 2022/11/14 | 1,154 | 1,189 | 1,132 | 1,143 | 388,700 |
| 2022/11/11 | 1,139 | 1,142 | 1,074 | 1,110 | 252,900 |
| 2022/11/10 | 1,133 | 1,150 | 1,094 | 1,113 | 206,300 |
| 2022/11/09 | 1,160 | 1,160 | 1,139 | 1,149 | 165,000 |
| 2022/11/08 | 1,130 | 1,159 | 1,128 | 1,150 | 164,000 |
| 2022/11/07 | 1,107 | 1,128 | 1,107 | 1,118 | 71,700 |
| 2022/11/04 | 1,091 | 1,118 | 1,089 | 1,111 | 94,900 |
| 2022/11/02 | 1,126 | 1,135 | 1,103 | 1,109 | 93,000 |
| 2022/11/01 | 1,113 | 1,138 | 1,111 | 1,135 | 93,000 |
| 2022/10/31 | 1,088 | 1,115 | 1,084 | 1,111 | 119,000 |
| 2022/10/28 | 1,080 | 1,100 | 1,080 | 1,088 | 303,800 |
| 2022/10/27 | 1,108 | 1,113 | 1,086 | 1,093 | 114,400 |
| 2022/10/26 | 1,105 | 1,121 | 1,097 | 1,112 | 82,900 |
| 2022/10/25 | 1,079 | 1,104 | 1,073 | 1,094 | 98,500 |
| 2022/10/24 | 1,082 | 1,090 | 1,066 | 1,072 | 78,500 |
| 2022/10/21 | 1,067 | 1,076 | 1,062 | 1,068 | 76,600 |
| 2022/10/20 | 1,058 | 1,082 | 1,058 | 1,073 | 92,500 |
| 2022/10/19 | 1,091 | 1,092 | 1,069 | 1,071 | 109,400 |
| 2022/10/18 | 1,104 | 1,105 | 1,087 | 1,097 | 70,700 |
| 2022/10/17 | 1,092 | 1,109 | 1,080 | 1,086 | 99,800 |
| 2022/10/14 | 1,095 | 1,129 | 1,088 | 1,122 | 97,600 |
| 2022/10/13 | 1,104 | 1,104 | 1,062 | 1,066 | 88,300 |
| 2022/10/12 | 1,132 | 1,143 | 1,116 | 1,117 | 73,300 |
| 2022/10/11 | 1,134 | 1,150 | 1,122 | 1,122 | 116,100 |
| 2022/10/07 | 1,122 | 1,157 | 1,116 | 1,145 | 106,800 |
| 2022/10/06 | 1,135 | 1,165 | 1,132 | 1,134 | 128,800 |
| 2022/10/05 | 1,133 | 1,153 | 1,127 | 1,132 | 140,700 |
| 2022/10/04 | 1,103 | 1,113 | 1,092 | 1,095 | 106,200 |
| 2022/10/03 | 1,060 | 1,089 | 1,044 | 1,088 | 102,100 |
| 2022/09/30 | 1,066 | 1,098 | 1,065 | 1,083 | 152,200 |
| 2022/09/29 | 1,048 | 1,085 | 1,033 | 1,077 | 140,800 |
| 2022/09/28 | 1,024 | 1,030 | 1,003 | 1,018 | 145,700 |
| 2022/09/27 | 1,027 | 1,042 | 1,018 | 1,036 | 136,600 |
| 2022/09/26 | 1,053 | 1,057 | 1,020 | 1,026 | 129,800 |
| 2022/09/22 | 1,047 | 1,059 | 1,028 | 1,056 | 142,000 |
| 2022/09/21 | 1,070 | 1,080 | 1,050 | 1,065 | 117,300 |
| 2022/09/20 | 1,132 | 1,135 | 1,087 | 1,090 | 135,600 |
| 2022/09/16 | 1,163 | 1,163 | 1,120 | 1,125 | 100,900 |
| 2022/09/15 | 1,199 | 1,209 | 1,171 | 1,176 | 93,900 |
| 2022/09/14 | 1,149 | 1,180 | 1,149 | 1,171 | 135,200 |
| 2022/09/13 | 1,192 | 1,208 | 1,192 | 1,192 | 65,700 |
| 2022/09/12 | 1,194 | 1,202 | 1,174 | 1,188 | 123,000 |
| 2022/09/09 | 1,210 | 1,226 | 1,184 | 1,200 | 262,900 |
| 2022/09/08 | 1,210 | 1,222 | 1,179 | 1,209 | 238,000 |
| 2022/09/07 | 1,200 | 1,216 | 1,183 | 1,209 | 206,000 |
| 2022/09/06 | 1,191 | 1,221 | 1,176 | 1,211 | 351,300 |
| 2022/09/05 | 1,124 | 1,169 | 1,117 | 1,168 | 213,700 |
| 2022/09/02 | 1,101 | 1,136 | 1,099 | 1,135 | 325,200 |
| 2022/09/01 | 1,058 | 1,104 | 1,056 | 1,093 | 212,600 |
| 2022/08/31 | 1,071 | 1,082 | 1,060 | 1,065 | 91,400 |
| 2022/08/30 | 1,069 | 1,086 | 1,066 | 1,077 | 75,500 |
| 2022/08/29 | 1,096 | 1,098 | 1,065 | 1,066 | 107,100 |
| 2022/08/26 | 1,117 | 1,117 | 1,092 | 1,098 | 86,000 |
| 2022/08/25 | 1,104 | 1,110 | 1,080 | 1,090 | 124,900 |
| 2022/08/24 | 1,094 | 1,108 | 1,078 | 1,106 | 124,700 |
| 2022/08/23 | 1,060 | 1,077 | 1,059 | 1,059 | 60,000 |
| 2022/08/22 | 1,081 | 1,087 | 1,064 | 1,069 | 77,500 |
| 2022/08/19 | 1,109 | 1,110 | 1,086 | 1,093 | 88,100 |
| 2022/08/18 | 1,099 | 1,111 | 1,086 | 1,090 | 105,200 |
| 2022/08/17 | 1,142 | 1,147 | 1,098 | 1,100 | 258,600 |
| 2022/08/16 | 1,156 | 1,160 | 1,117 | 1,127 | 179,600 |
| 2022/08/15 | 1,183 | 1,214 | 1,149 | 1,156 | 279,900 |
| 2022/08/12 | 1,156 | 1,223 | 1,121 | 1,182 | 938,000 |
| 2022/08/10 | 1,126 | 1,127 | 1,101 | 1,127 | 575,600 |
| 2022/08/09 | 966 | 982 | 963 | 977 | 144,700 |
| 2022/08/08 | 966 | 970 | 955 | 965 | 105,200 |
| 2022/08/05 | 952 | 973 | 934 | 966 | 118,000 |
| 2022/08/04 | 932 | 961 | 929 | 959 | 166,600 |
| 2022/08/03 | 932 | 936 | 920 | 923 | 91,300 |
| 2022/08/02 | 946 | 953 | 921 | 921 | 84,900 |
| 2022/08/01 | 924 | 953 | 914 | 951 | 164,900 |
| 2022/07/29 | 935 | 942 | 912 | 915 | 102,100 |
| 2022/07/28 | 925 | 938 | 916 | 935 | 138,700 |
| 2022/07/27 | 929 | 929 | 912 | 915 | 59,500 |
| 2022/07/26 | 945 | 945 | 927 | 927 | 78,600 |
| 2022/07/25 | 925 | 939 | 925 | 939 | 62,200 |
| 2022/07/22 | 923 | 943 | 921 | 935 | 124,900 |
| 2022/07/21 | 920 | 939 | 910 | 935 | 115,300 |
| 2022/07/20 | 923 | 930 | 917 | 928 | 114,800 |
| 2022/07/19 | 920 | 922 | 907 | 918 | 67,700 |
| 2022/07/15 | 922 | 922 | 905 | 910 | 63,200 |
| 2022/07/14 | 931 | 931 | 912 | 924 | 146,000 |
| 2022/07/13 | 929 | 944 | 925 | 941 | 52,600 |
| 2022/07/12 | 935 | 936 | 919 | 924 | 95,100 |
| 2022/07/11 | 946 | 962 | 943 | 948 | 85,600 |
| 2022/07/08 | 938 | 949 | 929 | 932 | 155,500 |
| 2022/07/07 | 911 | 926 | 909 | 917 | 85,900 |
| 2022/07/06 | 922 | 924 | 907 | 911 | 124,600 |
| 2022/07/05 | 897 | 934 | 897 | 933 | 151,100 |
| 2022/07/04 | 882 | 892 | 875 | 892 | 56,600 |
| 2022/07/01 | 896 | 903 | 863 | 872 | 141,800 |
| 2022/06/30 | 912 | 917 | 897 | 897 | 179,300 |
| 2022/06/29 | 917 | 918 | 903 | 910 | 309,800 |
| 2022/06/28 | 939 | 953 | 935 | 941 | 233,600 |
| 2022/06/27 | 954 | 954 | 934 | 940 | 98,600 |
| 2022/06/24 | 921 | 939 | 921 | 939 | 69,600 |
| 2022/06/23 | 906 | 930 | 906 | 926 | 158,300 |
| 2022/06/22 | 929 | 931 | 903 | 926 | 243,500 |
| 2022/06/21 | 906 | 940 | 901 | 930 | 120,500 |
| 2022/06/20 | 911 | 911 | 888 | 894 | 202,400 |
| 2022/06/17 | 895 | 904 | 887 | 896 | 322,900 |
| 2022/06/16 | 957 | 957 | 915 | 915 | 120,200 |
| 2022/06/15 | 929 | 933 | 919 | 921 | 136,700 |
| 2022/06/14 | 916 | 931 | 907 | 929 | 192,400 |
| 2022/06/13 | 958 | 963 | 928 | 929 | 240,600 |
| 2022/06/10 | 977 | 1,000 | 971 | 976 | 365,500 |
| 2022/06/09 | 999 | 1,005 | 990 | 991 | 407,300 |
| 2022/06/08 | 985 | 1,003 | 979 | 1,003 | 222,300 |
| 2022/06/07 | 1,013 | 1,013 | 990 | 997 | 160,900 |
| 2022/06/06 | 995 | 1,002 | 983 | 999 | 154,200 |
| 2022/06/03 | 1,015 | 1,021 | 1,002 | 1,009 | 136,200 |
| 2022/06/02 | 1,008 | 1,021 | 995 | 998 | 179,300 |
| 2022/06/01 | 1,004 | 1,041 | 1,001 | 1,038 | 205,000 |
| 2022/05/31 | 1,004 | 1,031 | 994 | 1,004 | 208,200 |
| 2022/05/30 | 988 | 1,016 | 974 | 1,015 | 374,600 |
| 2022/05/27 | 1,004 | 1,004 | 972 | 973 | 197,600 |
| 2022/05/26 | 979 | 998 | 969 | 974 | 304,200 |
| 2022/05/25 | 980 | 980 | 941 | 959 | 259,900 |
| 2022/05/24 | 1,000 | 1,005 | 990 | 992 | 228,700 |
| 2022/05/23 | 1,019 | 1,025 | 991 | 1,021 | 162,000 |
| 2022/05/20 | 1,010 | 1,015 | 981 | 1,009 | 229,200 |
| 2022/05/19 | 1,003 | 1,030 | 993 | 1,019 | 212,900 |
| 2022/05/18 | 1,038 | 1,049 | 1,021 | 1,044 | 291,100 |
| 2022/05/17 | 995 | 1,015 | 989 | 993 | 375,000 |
| 2022/05/16 | 971 | 983 | 943 | 983 | 323,200 |
| 2022/05/13 | 913 | 941 | 880 | 941 | 571,200 |
| 2022/05/12 | 1,091 | 1,100 | 1,055 | 1,063 | 236,500 |
| 2022/05/11 | 1,094 | 1,108 | 1,064 | 1,106 | 134,100 |
| 2022/05/10 | 1,113 | 1,113 | 1,069 | 1,097 | 123,000 |
| 2022/05/09 | 1,159 | 1,163 | 1,115 | 1,125 | 119,700 |
| 2022/05/06 | 1,192 | 1,199 | 1,158 | 1,187 | 112,400 |
| 2022/05/02 | 1,185 | 1,208 | 1,158 | 1,204 | 123,400 |
| 2022/04/28 | 1,188 | 1,203 | 1,165 | 1,201 | 179,200 |
| 2022/04/27 | 1,183 | 1,197 | 1,151 | 1,182 | 260,200 |
| 2022/04/26 | 1,213 | 1,228 | 1,178 | 1,212 | 183,800 |
| 2022/04/25 | 1,182 | 1,200 | 1,157 | 1,195 | 139,300 |
| 2022/04/22 | 1,212 | 1,223 | 1,183 | 1,209 | 127,300 |
| 2022/04/21 | 1,228 | 1,247 | 1,217 | 1,237 | 159,100 |
| 2022/04/20 | 1,235 | 1,235 | 1,207 | 1,230 | 162,000 |
| 2022/04/19 | 1,195 | 1,221 | 1,186 | 1,217 | 179,900 |
| 2022/04/18 | 1,158 | 1,175 | 1,146 | 1,172 | 141,200 |
| 2022/04/15 | 1,153 | 1,164 | 1,138 | 1,158 | 91,700 |
| 2022/04/14 | 1,177 | 1,187 | 1,150 | 1,172 | 135,600 |
| 2022/04/13 | 1,112 | 1,156 | 1,111 | 1,147 | 137,100 |
| 2022/04/12 | 1,101 | 1,116 | 1,090 | 1,106 | 125,700 |
| 2022/04/11 | 1,136 | 1,137 | 1,106 | 1,115 | 110,600 |
| 2022/04/08 | 1,129 | 1,145 | 1,100 | 1,120 | 131,800 |
| 2022/04/07 | 1,157 | 1,161 | 1,114 | 1,142 | 131,800 |
| 2022/04/06 | 1,210 | 1,210 | 1,181 | 1,187 | 87,300 |
| 2022/04/05 | 1,200 | 1,247 | 1,196 | 1,232 | 164,100 |
| 2022/04/04 | 1,161 | 1,180 | 1,150 | 1,180 | 68,900 |
| 2022/04/01 | 1,165 | 1,178 | 1,153 | 1,159 | 81,400 |
| 2022/03/31 | 1,177 | 1,197 | 1,173 | 1,178 | 200,900 |
| 2022/03/30 | 1,214 | 1,232 | 1,199 | 1,232 | 181,000 |
| 2022/03/29 | 1,175 | 1,211 | 1,169 | 1,202 | 273,100 |
| 2022/03/28 | 1,195 | 1,195 | 1,168 | 1,171 | 95,200 |
| 2022/03/25 | 1,210 | 1,212 | 1,175 | 1,181 | 121,700 |
| 2022/03/24 | 1,181 | 1,208 | 1,145 | 1,200 | 197,700 |
| 2022/03/23 | 1,199 | 1,201 | 1,175 | 1,190 | 146,200 |
| 2022/03/22 | 1,233 | 1,233 | 1,172 | 1,187 | 170,500 |
| 2022/03/18 | 1,177 | 1,216 | 1,158 | 1,207 | 244,700 |
| 2022/03/17 | 1,145 | 1,188 | 1,135 | 1,177 | 344,400 |
| 2022/03/16 | 1,096 | 1,115 | 1,074 | 1,115 | 201,400 |
| 2022/03/15 | 1,044 | 1,097 | 1,044 | 1,091 | 162,500 |
| 2022/03/14 | 1,067 | 1,090 | 1,056 | 1,078 | 175,100 |
| 2022/03/11 | 1,068 | 1,094 | 1,067 | 1,068 | 543,400 |
| 2022/03/10 | 1,061 | 1,087 | 1,031 | 1,085 | 317,600 |
| 2022/03/09 | 1,004 | 1,006 | 962 | 971 | 213,200 |
| 2022/03/08 | 1,014 | 1,037 | 978 | 994 | 533,400 |
| 2022/03/07 | 1,113 | 1,114 | 1,015 | 1,032 | 297,700 |
| 2022/03/04 | 1,100 | 1,115 | 1,081 | 1,101 | 268,800 |
| 2022/03/03 | 1,170 | 1,174 | 1,117 | 1,123 | 165,100 |
| 2022/03/02 | 1,114 | 1,165 | 1,114 | 1,157 | 213,100 |
| 2022/03/01 | 1,150 | 1,170 | 1,144 | 1,144 | 177,800 |
| 2022/02/28 | 1,129 | 1,129 | 1,102 | 1,127 | 255,900 |
| 2022/02/25 | 1,115 | 1,127 | 1,094 | 1,112 | 168,400 |
| 2022/02/24 | 1,100 | 1,116 | 1,086 | 1,106 | 234,400 |
| 2022/02/22 | 1,161 | 1,161 | 1,106 | 1,106 | 142,300 |
| 2022/02/21 | 1,166 | 1,185 | 1,149 | 1,178 | 159,500 |
| 2022/02/18 | 1,158 | 1,212 | 1,155 | 1,210 | 219,200 |
| 2022/02/17 | 1,238 | 1,265 | 1,188 | 1,200 | 323,000 |
| 2022/02/16 | 1,131 | 1,254 | 1,123 | 1,253 | 442,900 |
| 2022/02/15 | 1,097 | 1,114 | 1,082 | 1,102 | 210,000 |
| 2022/02/14 | 1,105 | 1,107 | 1,082 | 1,096 | 273,900 |
| 2022/02/10 | 1,218 | 1,260 | 1,140 | 1,160 | 393,100 |
| 2022/02/09 | 1,128 | 1,148 | 1,115 | 1,138 | 243,600 |
| 2022/02/08 | 1,087 | 1,112 | 1,070 | 1,103 | 231,300 |
| 2022/02/07 | 1,091 | 1,112 | 1,076 | 1,102 | 165,500 |
| 2022/02/04 | 1,130 | 1,135 | 1,108 | 1,117 | 97,400 |
| 2022/02/03 | 1,136 | 1,148 | 1,120 | 1,131 | 247,100 |
| 2022/02/02 | 1,081 | 1,146 | 1,080 | 1,142 | 249,300 |
| 2022/02/01 | 1,085 | 1,107 | 1,077 | 1,101 | 230,200 |
| 2022/01/31 | 1,075 | 1,110 | 1,062 | 1,099 | 254,700 |
| 2022/01/28 | 1,030 | 1,045 | 1,005 | 1,022 | 593,400 |
| 2022/01/27 | 1,088 | 1,097 | 995 | 998 | 382,500 |
| 2022/01/26 | 1,079 | 1,087 | 1,045 | 1,071 | 204,200 |
| 2022/01/25 | 1,100 | 1,100 | 1,057 | 1,071 | 374,800 |
| 2022/01/24 | 1,118 | 1,137 | 1,100 | 1,126 | 498,400 |
| 2022/01/21 | 1,085 | 1,113 | 1,065 | 1,109 | 343,600 |
| 2022/01/20 | 1,038 | 1,108 | 1,037 | 1,100 | 360,400 |
| 2022/01/19 | 1,052 | 1,073 | 1,017 | 1,022 | 239,200 |
| 2022/01/18 | 1,092 | 1,104 | 1,065 | 1,070 | 159,600 |
| 2022/01/17 | 1,115 | 1,149 | 1,099 | 1,101 | 201,300 |
| 2022/01/14 | 1,081 | 1,098 | 1,073 | 1,094 | 146,200 |
| 2022/01/13 | 1,090 | 1,097 | 1,071 | 1,085 | 131,100 |
| 2022/01/12 | 1,068 | 1,092 | 1,065 | 1,085 | 186,100 |
| 2022/01/11 | 1,046 | 1,063 | 1,023 | 1,054 | 143,700 |
| 2022/01/07 | 1,073 | 1,098 | 1,058 | 1,072 | 148,700 |
| 2022/01/06 | 1,073 | 1,080 | 1,050 | 1,052 | 195,900 |
| 2022/01/05 | 1,140 | 1,140 | 1,091 | 1,100 | 215,600 |
| 2022/01/04 | 1,144 | 1,160 | 1,123 | 1,142 | 278,100 |