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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,221 | 1,230 | 1,216 | 1,225 | 104,400 |
| 2024/12/27 | 1,215 | 1,226 | 1,204 | 1,224 | 144,300 |
| 2024/12/26 | 1,180 | 1,229 | 1,180 | 1,212 | 476,100 |
| 2024/12/25 | 1,180 | 1,198 | 1,180 | 1,193 | 96,200 |
| 2024/12/24 | 1,189 | 1,190 | 1,177 | 1,180 | 279,800 |
| 2024/12/23 | 1,192 | 1,196 | 1,185 | 1,187 | 543,800 |
| 2024/12/20 | 1,208 | 1,224 | 1,207 | 1,207 | 109,600 |
| 2024/12/19 | 1,212 | 1,220 | 1,204 | 1,214 | 206,800 |
| 2024/12/18 | 1,261 | 1,291 | 1,213 | 1,225 | 435,600 |
| 2024/12/17 | 1,200 | 1,204 | 1,194 | 1,204 | 222,500 |
| 2024/12/16 | 1,189 | 1,205 | 1,185 | 1,198 | 272,800 |
| 2024/12/13 | 1,190 | 1,194 | 1,182 | 1,182 | 144,100 |
| 2024/12/12 | 1,189 | 1,193 | 1,183 | 1,190 | 218,300 |
| 2024/12/11 | 1,181 | 1,189 | 1,180 | 1,189 | 130,200 |
| 2024/12/10 | 1,169 | 1,192 | 1,167 | 1,180 | 675,900 |
| 2024/12/09 | 1,178 | 1,196 | 1,169 | 1,180 | 608,600 |
| 2024/12/06 | 1,179 | 1,196 | 1,174 | 1,190 | 198,500 |
| 2024/12/05 | 1,175 | 1,181 | 1,163 | 1,175 | 940,100 |
| 2024/12/04 | 1,191 | 1,201 | 1,173 | 1,180 | 649,800 |
| 2024/12/03 | 1,187 | 1,203 | 1,187 | 1,200 | 260,300 |
| 2024/12/02 | 1,199 | 1,201 | 1,190 | 1,196 | 117,400 |
| 2024/11/29 | 1,200 | 1,206 | 1,189 | 1,204 | 221,500 |
| 2024/11/28 | 1,205 | 1,209 | 1,184 | 1,205 | 314,900 |
| 2024/11/27 | 1,204 | 1,218 | 1,201 | 1,210 | 318,400 |
| 2024/11/26 | 1,195 | 1,205 | 1,186 | 1,203 | 265,600 |
| 2024/11/25 | 1,201 | 1,210 | 1,187 | 1,201 | 440,900 |
| 2024/11/22 | 1,201 | 1,242 | 1,200 | 1,203 | 459,600 |
| 2024/11/21 | 1,190 | 1,210 | 1,190 | 1,203 | 315,500 |
| 2024/11/20 | 1,184 | 1,197 | 1,173 | 1,187 | 848,200 |
| 2024/11/19 | 1,162 | 1,200 | 1,157 | 1,200 | 3,971,000 |
| 2024/11/18 | 1,121 | 1,121 | 1,121 | 1,121 | 62,100 |
| 2024/11/15 | 971 | 971 | 971 | 971 | 70,600 |
| 2024/11/14 | 798 | 829 | 796 | 821 | 305,500 |
| 2024/11/13 | 815 | 818 | 800 | 806 | 107,800 |
| 2024/11/12 | 821 | 835 | 814 | 815 | 85,300 |
| 2024/11/11 | 823 | 826 | 815 | 826 | 92,600 |
| 2024/11/08 | 812 | 838 | 810 | 830 | 169,300 |
| 2024/11/07 | 810 | 815 | 801 | 815 | 152,900 |
| 2024/11/06 | 799 | 810 | 797 | 800 | 97,500 |
| 2024/11/05 | 803 | 805 | 795 | 797 | 65,800 |
| 2024/11/01 | 810 | 812 | 801 | 812 | 60,100 |
| 2024/10/31 | 811 | 817 | 808 | 815 | 130,000 |
| 2024/10/30 | 810 | 814 | 802 | 811 | 222,800 |
| 2024/10/29 | 800 | 806 | 792 | 802 | 64,400 |
| 2024/10/28 | 784 | 799 | 775 | 796 | 90,800 |
| 2024/10/25 | 796 | 796 | 775 | 779 | 100,300 |
| 2024/10/24 | 800 | 800 | 789 | 790 | 120,600 |
| 2024/10/23 | 810 | 819 | 807 | 808 | 73,800 |
| 2024/10/22 | 826 | 829 | 810 | 813 | 69,900 |
| 2024/10/21 | 818 | 833 | 816 | 821 | 122,400 |
| 2024/10/18 | 805 | 817 | 801 | 817 | 85,100 |
| 2024/10/17 | 801 | 809 | 800 | 802 | 40,100 |
| 2024/10/16 | 794 | 811 | 790 | 800 | 101,200 |
| 2024/10/15 | 798 | 806 | 790 | 800 | 165,400 |
| 2024/10/11 | 800 | 802 | 791 | 793 | 74,600 |
| 2024/10/10 | 804 | 807 | 797 | 798 | 114,500 |
| 2024/10/09 | 815 | 819 | 802 | 802 | 90,700 |
| 2024/10/08 | 831 | 833 | 811 | 812 | 72,000 |
| 2024/10/07 | 825 | 833 | 820 | 830 | 103,900 |
| 2024/10/04 | 816 | 822 | 813 | 816 | 84,000 |
| 2024/10/03 | 805 | 818 | 800 | 816 | 128,600 |
| 2024/10/02 | 798 | 806 | 793 | 795 | 171,600 |
| 2024/10/01 | 805 | 808 | 793 | 808 | 174,400 |
| 2024/09/30 | 806 | 813 | 796 | 796 | 144,200 |
| 2024/09/27 | 825 | 828 | 812 | 825 | 167,200 |
| 2024/09/26 | 807 | 813 | 799 | 812 | 214,100 |
| 2024/09/25 | 803 | 806 | 796 | 802 | 115,600 |
| 2024/09/24 | 805 | 808 | 801 | 803 | 134,600 |
| 2024/09/20 | 806 | 813 | 802 | 803 | 157,400 |
| 2024/09/19 | 795 | 799 | 788 | 791 | 113,500 |
| 2024/09/18 | 788 | 792 | 778 | 786 | 55,700 |
| 2024/09/17 | 792 | 793 | 772 | 785 | 137,600 |
| 2024/09/13 | 793 | 794 | 785 | 787 | 111,500 |
| 2024/09/12 | 768 | 795 | 768 | 790 | 255,900 |
| 2024/09/11 | 747 | 775 | 739 | 749 | 318,500 |
| 2024/09/10 | 769 | 770 | 758 | 758 | 171,800 |
| 2024/09/09 | 756 | 761 | 740 | 761 | 326,300 |
| 2024/09/06 | 811 | 820 | 773 | 780 | 306,700 |
| 2024/09/05 | 795 | 832 | 795 | 811 | 227,300 |
| 2024/09/04 | 798 | 815 | 790 | 800 | 295,800 |
| 2024/09/03 | 800 | 817 | 796 | 808 | 269,000 |
| 2024/09/02 | 810 | 813 | 796 | 803 | 68,200 |
| 2024/08/30 | 797 | 808 | 795 | 805 | 157,600 |
| 2024/08/29 | 795 | 796 | 785 | 795 | 139,500 |
| 2024/08/28 | 805 | 810 | 791 | 799 | 80,100 |
| 2024/08/27 | 814 | 822 | 811 | 811 | 118,200 |
| 2024/08/26 | 812 | 821 | 806 | 815 | 144,000 |
| 2024/08/23 | 796 | 814 | 796 | 814 | 164,200 |
| 2024/08/22 | 788 | 806 | 781 | 805 | 154,700 |
| 2024/08/21 | 782 | 793 | 773 | 777 | 290,500 |
| 2024/08/20 | 793 | 802 | 785 | 797 | 158,000 |
| 2024/08/19 | 805 | 809 | 785 | 791 | 222,100 |
| 2024/08/16 | 820 | 834 | 797 | 809 | 302,700 |
| 2024/08/15 | 787 | 810 | 772 | 805 | 673,200 |
| 2024/08/14 | 839 | 847 | 825 | 832 | 254,600 |
| 2024/08/13 | 810 | 824 | 803 | 824 | 82,200 |
| 2024/08/09 | 815 | 819 | 796 | 810 | 207,800 |
| 2024/08/08 | 769 | 795 | 760 | 772 | 145,100 |
| 2024/08/07 | 737 | 779 | 734 | 769 | 177,600 |
| 2024/08/06 | 720 | 760 | 720 | 760 | 170,600 |
| 2024/08/05 | 724 | 757 | 651 | 660 | 496,300 |
| 2024/08/02 | 806 | 809 | 776 | 778 | 286,800 |
| 2024/08/01 | 869 | 873 | 846 | 851 | 138,200 |
| 2024/07/31 | 866 | 884 | 858 | 884 | 93,200 |
| 2024/07/30 | 879 | 879 | 861 | 866 | 69,400 |
| 2024/07/29 | 871 | 883 | 860 | 880 | 84,200 |
| 2024/07/26 | 871 | 871 | 851 | 856 | 82,700 |
| 2024/07/25 | 863 | 869 | 844 | 859 | 121,500 |
| 2024/07/24 | 884 | 890 | 878 | 878 | 69,500 |
| 2024/07/23 | 881 | 895 | 880 | 885 | 62,100 |
| 2024/07/22 | 868 | 877 | 866 | 874 | 58,000 |
| 2024/07/19 | 862 | 871 | 857 | 868 | 95,800 |
| 2024/07/18 | 874 | 888 | 870 | 873 | 65,600 |
| 2024/07/17 | 874 | 888 | 873 | 888 | 87,500 |
| 2024/07/16 | 874 | 876 | 864 | 866 | 79,500 |
| 2024/07/12 | 869 | 890 | 864 | 874 | 117,900 |
| 2024/07/11 | 868 | 871 | 850 | 869 | 79,500 |
| 2024/07/10 | 861 | 865 | 850 | 855 | 111,800 |
| 2024/07/09 | 870 | 877 | 860 | 870 | 80,600 |
| 2024/07/08 | 858 | 877 | 856 | 859 | 109,300 |
| 2024/07/05 | 874 | 874 | 857 | 858 | 55,200 |
| 2024/07/04 | 865 | 886 | 857 | 874 | 68,000 |
| 2024/07/03 | 838 | 876 | 838 | 872 | 141,000 |
| 2024/07/02 | 830 | 832 | 823 | 828 | 113,000 |
| 2024/07/01 | 852 | 852 | 830 | 833 | 165,900 |
| 2024/06/28 | 851 | 854 | 844 | 850 | 124,400 |
| 2024/06/27 | 840 | 857 | 837 | 856 | 303,200 |
| 2024/06/26 | 859 | 865 | 853 | 861 | 136,100 |
| 2024/06/25 | 852 | 869 | 851 | 866 | 148,800 |
| 2024/06/24 | 862 | 873 | 840 | 857 | 291,200 |
| 2024/06/21 | 900 | 905 | 858 | 858 | 361,300 |
| 2024/06/20 | 887 | 898 | 876 | 890 | 177,600 |
| 2024/06/19 | 890 | 905 | 888 | 892 | 187,000 |
| 2024/06/18 | 888 | 898 | 883 | 890 | 118,400 |
| 2024/06/17 | 881 | 884 | 858 | 876 | 168,900 |
| 2024/06/14 | 868 | 894 | 861 | 893 | 198,000 |
| 2024/06/13 | 855 | 864 | 846 | 853 | 92,500 |
| 2024/06/12 | 863 | 878 | 855 | 855 | 105,100 |
| 2024/06/11 | 857 | 861 | 853 | 860 | 83,400 |
| 2024/06/10 | 851 | 860 | 851 | 854 | 79,800 |
| 2024/06/07 | 852 | 856 | 844 | 855 | 99,600 |
| 2024/06/06 | 859 | 861 | 846 | 854 | 150,800 |
| 2024/06/05 | 854 | 873 | 847 | 865 | 203,900 |
| 2024/06/04 | 863 | 875 | 844 | 858 | 304,800 |
| 2024/06/03 | 898 | 908 | 890 | 893 | 203,300 |
| 2024/05/31 | 890 | 896 | 877 | 883 | 96,300 |
| 2024/05/30 | 860 | 889 | 860 | 889 | 167,700 |
| 2024/05/29 | 886 | 891 | 860 | 864 | 237,000 |
| 2024/05/28 | 897 | 900 | 883 | 892 | 172,800 |
| 2024/05/27 | 863 | 895 | 862 | 895 | 328,900 |
| 2024/05/24 | 843 | 867 | 825 | 862 | 422,400 |
| 2024/05/23 | 810 | 873 | 810 | 873 | 679,900 |
| 2024/05/22 | 796 | 804 | 790 | 793 | 159,100 |
| 2024/05/21 | 799 | 804 | 790 | 798 | 105,400 |
| 2024/05/20 | 799 | 810 | 791 | 795 | 177,200 |
| 2024/05/17 | 763 | 797 | 763 | 784 | 194,800 |
| 2024/05/16 | 742 | 773 | 737 | 758 | 294,700 |
| 2024/05/15 | 743 | 743 | 727 | 727 | 69,500 |
| 2024/05/14 | 736 | 743 | 734 | 743 | 64,700 |
| 2024/05/13 | 738 | 741 | 735 | 739 | 39,300 |
| 2024/05/10 | 739 | 744 | 731 | 735 | 112,600 |
| 2024/05/09 | 737 | 744 | 732 | 740 | 60,500 |
| 2024/05/08 | 731 | 743 | 731 | 731 | 73,500 |
| 2024/05/07 | 731 | 737 | 728 | 732 | 57,500 |
| 2024/05/02 | 732 | 733 | 725 | 727 | 69,200 |
| 2024/05/01 | 728 | 739 | 724 | 734 | 54,300 |
| 2024/04/30 | 731 | 739 | 726 | 738 | 78,000 |
| 2024/04/26 | 721 | 728 | 709 | 727 | 84,900 |
| 2024/04/25 | 726 | 730 | 719 | 719 | 87,500 |
| 2024/04/24 | 725 | 733 | 725 | 728 | 72,100 |
| 2024/04/23 | 729 | 732 | 721 | 724 | 74,300 |
| 2024/04/22 | 730 | 735 | 721 | 731 | 63,800 |
| 2024/04/19 | 730 | 730 | 707 | 718 | 152,700 |
| 2024/04/18 | 721 | 748 | 721 | 739 | 65,100 |
| 2024/04/17 | 735 | 736 | 721 | 725 | 96,100 |
| 2024/04/16 | 750 | 755 | 735 | 735 | 90,900 |
| 2024/04/15 | 745 | 761 | 745 | 759 | 83,400 |
| 2024/04/12 | 761 | 761 | 750 | 750 | 88,700 |
| 2024/04/11 | 751 | 760 | 751 | 754 | 61,400 |
| 2024/04/10 | 774 | 780 | 765 | 765 | 67,400 |
| 2024/04/09 | 754 | 771 | 753 | 769 | 52,400 |
| 2024/04/08 | 759 | 759 | 748 | 754 | 73,600 |
| 2024/04/05 | 750 | 763 | 744 | 752 | 128,300 |
| 2024/04/04 | 762 | 777 | 758 | 763 | 77,100 |
| 2024/04/03 | 769 | 771 | 758 | 762 | 116,900 |
| 2024/04/02 | 790 | 790 | 767 | 767 | 133,900 |
| 2024/04/01 | 801 | 801 | 789 | 790 | 93,500 |
| 2024/03/29 | 784 | 802 | 780 | 799 | 191,800 |
| 2024/03/28 | 779 | 785 | 773 | 773 | 117,800 |
| 2024/03/27 | 772 | 785 | 769 | 779 | 144,700 |
| 2024/03/26 | 774 | 776 | 764 | 771 | 216,300 |
| 2024/03/25 | 773 | 785 | 766 | 769 | 229,300 |
| 2024/03/22 | 764 | 779 | 760 | 774 | 154,000 |
| 2024/03/21 | 769 | 769 | 748 | 759 | 365,300 |
| 2024/03/19 | 764 | 771 | 751 | 768 | 227,900 |
| 2024/03/18 | 742 | 768 | 742 | 765 | 263,500 |
| 2024/03/15 | 727 | 739 | 722 | 726 | 185,000 |
| 2024/03/14 | 715 | 731 | 712 | 727 | 144,900 |
| 2024/03/13 | 715 | 723 | 704 | 710 | 259,200 |
| 2024/03/12 | 701 | 705 | 690 | 703 | 369,700 |
| 2024/03/11 | 700 | 706 | 688 | 705 | 251,700 |
| 2024/03/08 | 697 | 716 | 692 | 710 | 182,200 |
| 2024/03/07 | 721 | 723 | 705 | 708 | 121,400 |
| 2024/03/06 | 702 | 720 | 702 | 712 | 169,400 |
| 2024/03/05 | 723 | 723 | 701 | 711 | 139,600 |
| 2024/03/04 | 741 | 741 | 716 | 716 | 209,200 |
| 2024/03/01 | 760 | 765 | 740 | 745 | 154,300 |
| 2024/02/29 | 775 | 776 | 756 | 760 | 156,800 |
| 2024/02/28 | 770 | 789 | 770 | 776 | 94,900 |
| 2024/02/27 | 768 | 792 | 768 | 774 | 159,700 |
| 2024/02/26 | 777 | 779 | 767 | 768 | 104,300 |
| 2024/02/22 | 793 | 793 | 763 | 767 | 145,400 |
| 2024/02/21 | 796 | 802 | 781 | 781 | 112,800 |
| 2024/02/20 | 794 | 813 | 794 | 802 | 161,300 |
| 2024/02/19 | 766 | 784 | 760 | 784 | 101,200 |
| 2024/02/16 | 733 | 775 | 733 | 766 | 185,800 |
| 2024/02/15 | 798 | 806 | 733 | 733 | 509,700 |
| 2024/02/14 | 778 | 778 | 746 | 766 | 214,000 |
| 2024/02/13 | 780 | 787 | 775 | 781 | 135,700 |
| 2024/02/09 | 772 | 780 | 768 | 769 | 73,300 |
| 2024/02/08 | 770 | 783 | 761 | 776 | 119,200 |
| 2024/02/07 | 791 | 791 | 775 | 775 | 108,400 |
| 2024/02/06 | 798 | 798 | 789 | 792 | 68,800 |
| 2024/02/05 | 799 | 805 | 795 | 799 | 95,200 |
| 2024/02/02 | 786 | 798 | 783 | 784 | 93,000 |
| 2024/02/01 | 796 | 805 | 785 | 785 | 129,400 |
| 2024/01/31 | 803 | 810 | 792 | 801 | 113,100 |
| 2024/01/30 | 800 | 804 | 795 | 799 | 114,300 |
| 2024/01/29 | 803 | 809 | 798 | 798 | 94,100 |
| 2024/01/26 | 799 | 811 | 794 | 800 | 115,200 |
| 2024/01/25 | 790 | 797 | 785 | 793 | 78,200 |
| 2024/01/24 | 784 | 792 | 777 | 789 | 65,900 |
| 2024/01/23 | 787 | 790 | 780 | 784 | 83,700 |
| 2024/01/22 | 766 | 779 | 761 | 777 | 81,400 |
| 2024/01/19 | 770 | 771 | 762 | 764 | 88,200 |
| 2024/01/18 | 762 | 769 | 757 | 766 | 94,900 |
| 2024/01/17 | 782 | 785 | 764 | 764 | 111,600 |
| 2024/01/16 | 798 | 804 | 771 | 773 | 108,000 |
| 2024/01/15 | 803 | 803 | 789 | 797 | 92,800 |
| 2024/01/12 | 817 | 817 | 800 | 801 | 87,700 |
| 2024/01/11 | 823 | 829 | 810 | 810 | 110,600 |
| 2024/01/10 | 821 | 832 | 809 | 817 | 220,000 |
| 2024/01/09 | 799 | 817 | 798 | 813 | 175,600 |
| 2024/01/05 | 798 | 798 | 786 | 796 | 100,600 |
| 2024/01/04 | 786 | 799 | 768 | 794 | 126,500 |