マックハウス(7603)の株価時系列情報
マックハウス(7603)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 |
|---|---|---|---|---|---|
| 2025/09/17 | 349 | 354 | 345 | 346 | 328,100 |
| 2025/09/16 | 349 | 350 | 332 | 346 | 543,400 |
| 2025/09/12 | 342 | 352 | 334 | 350 | 520,800 |
| 2025/09/11 | 347 | 353 | 338 | 341 | 448,400 |
| 2025/09/10 | 336 | 351 | 331 | 343 | 1,071,000 |
| 2025/09/09 | 361 | 368 | 337 | 342 | 1,495,200 |
| 2025/09/08 | 357 | 367 | 355 | 365 | 688,200 |
| 2025/09/05 | 342 | 360 | 339 | 358 | 988,500 |
| 2025/09/04 | 343 | 346 | 333 | 341 | 754,900 |
| 2025/09/03 | 357 | 363 | 340 | 341 | 1,462,600 |
| 2025/09/02 | 390 | 391 | 340 | 364 | 3,623,600 |
| 2025/09/01 | 425 | 425 | 384 | 386 | 2,105,400 |
| 2025/08/29 | 426 | 430 | 416 | 428 | 765,000 |
| 2025/08/28 | 425 | 437 | 413 | 430 | 1,065,400 |
| 2025/08/27 | 441 | 461 | 425 | 425 | 1,687,500 |
| 2025/08/26 | 415 | 437 | 410 | 431 | 1,108,300 |
| 2025/08/25 | 414 | 421 | 409 | 415 | 900,000 |
| 2025/08/22 | 462 | 471 | 407 | 409 | 3,307,000 |
| 2025/08/21 | 463 | 494 | 451 | 455 | 4,542,600 |
| 2025/08/20 | 454 | 515 | 445 | 455 | 7,629,300 |
| 2025/08/19 | 436 | 465 | 435 | 452 | 2,003,300 |
| 2025/08/18 | 434 | 443 | 424 | 434 | 783,300 |
| 2025/08/15 | 410 | 435 | 406 | 434 | 1,408,000 |
| 2025/08/14 | 402 | 406 | 400 | 406 | 217,400 |
| 2025/08/13 | 400 | 406 | 398 | 406 | 258,900 |
| 2025/08/12 | 402 | 410 | 400 | 401 | 404,400 |
| 2025/08/08 | 415 | 423 | 402 | 402 | 769,700 |
| 2025/08/07 | 415 | 426 | 402 | 402 | 690,200 |
| 2025/08/06 | 402 | 406 | 397 | 399 | 398,300 |
| 2025/08/05 | 421 | 427 | 395 | 404 | 943,200 |
| 2025/08/04 | 400 | 430 | 399 | 420 | 973,900 |
| 2025/08/01 | 450 | 455 | 410 | 416 | 1,989,700 |
| 2025/07/31 | 460 | 464 | 450 | 450 | 641,300 |
| 2025/07/30 | 452 | 482 | 450 | 466 | 1,794,100 |
| 2025/07/29 | 464 | 535 | 460 | 460 | 7,066,600 |
| 2025/07/28 | 437 | 500 | 423 | 488 | 4,203,700 |
| 2025/07/25 | 443 | 451 | 435 | 440 | 508,200 |
| 2025/07/24 | 444 | 454 | 430 | 443 | 604,200 |
| 2025/07/23 | 435 | 455 | 434 | 443 | 813,300 |
| 2025/07/22 | 445 | 463 | 431 | 442 | 1,827,800 |
| 2025/07/18 | 419 | 474 | 418 | 469 | 5,236,500 |
| 2025/07/17 | 400 | 425 | 391 | 403 | 1,121,800 |
| 2025/07/16 | 391 | 413 | 380 | 403 | 1,394,200 |
| 2025/07/15 | 452 | 455 | 402 | 423 | 1,191,800 |
| 2025/07/14 | 460 | 469 | 437 | 444 | 1,780,800 |
| 2025/07/11 | 500 | 530 | 451 | 475 | 8,588,800 |
| 2025/07/10 | 450 | 536 | 417 | 536 | 6,532,100 |
| 2025/07/09 | 462 | 484 | 456 | 456 | 1,980,200 |
| 2025/07/08 | 440 | 495 | 433 | 484 | 8,583,300 |
| 2025/07/07 | 416 | 416 | 416 | 416 | 616,900 |
| 2025/07/04 | 345 | 360 | 335 | 336 | 860,700 |
| 2025/07/03 | 363 | 364 | 314 | 355 | 1,700,300 |
| 2025/07/02 | 344 | 356 | 337 | 347 | 983,100 |
| 2025/07/01 | 367 | 394 | 345 | 360 | 2,276,500 |
| 2025/06/30 | 351 | 415 | 341 | 383 | 10,031,800 |
| 2025/06/27 | 360 | 368 | 335 | 335 | 1,827,500 |
| 2025/06/26 | 396 | 410 | 375 | 384 | 3,013,800 |
| 2025/06/25 | 415 | 436 | 380 | 420 | 3,040,500 |
| 2025/06/24 | 533 | 545 | 435 | 460 | 5,387,800 |
| 2025/06/23 | 539 | 565 | 501 | 525 | 6,578,900 |
| 2025/06/20 | 615 | 634 | 495 | 531 | 30,892,300 |
| 2025/06/19 | 535 | 535 | 535 | 535 | 1,754,900 |
| 2025/06/18 | 615 | 635 | 572 | 635 | 15,748,900 |
| 2025/06/17 | 533 | 535 | 420 | 535 | 5,208,300 |
| 2025/06/16 | 215 | 215 | 215 | 215 | 55,800 |
| 2025/06/13 | 165 | 165 | 165 | 165 | 103,800 |
| 2025/06/12 | 116 | 117 | 115 | 115 | 97,400 |
| 2025/06/11 | 117 | 118 | 116 | 116 | 58,200 |
| 2025/06/10 | 117 | 117 | 115 | 116 | 60,500 |
| 2025/06/09 | 119 | 119 | 115 | 115 | 141,900 |
| 2025/06/06 | 116 | 119 | 116 | 118 | 167,300 |
| 2025/06/05 | 119 | 120 | 115 | 115 | 156,000 |
| 2025/06/04 | 117 | 117 | 113 | 117 | 270,600 |
| 2025/06/03 | 117 | 128 | 110 | 113 | 1,706,500 |
| 2025/06/02 | 126 | 131 | 115 | 117 | 790,200 |
| 2025/05/30 | 127 | 129 | 123 | 124 | 274,900 |
| 2025/05/29 | 130 | 130 | 126 | 129 | 179,600 |
| 2025/05/28 | 138 | 155 | 125 | 126 | 1,412,600 |
| 2025/05/27 | 139 | 143 | 133 | 133 | 226,100 |
| 2025/05/26 | 142 | 142 | 137 | 137 | 122,400 |
| 2025/05/23 | 139 | 144 | 139 | 144 | 28,000 |
| 2025/05/22 | 145 | 145 | 139 | 141 | 110,100 |
| 2025/05/21 | 147 | 147 | 143 | 145 | 70,200 |
| 2025/05/20 | 149 | 149 | 143 | 143 | 72,200 |
| 2025/05/19 | 145 | 150 | 145 | 148 | 47,200 |
| 2025/05/16 | 146 | 146 | 144 | 145 | 44,600 |
| 2025/05/15 | 145 | 149 | 142 | 146 | 156,600 |
| 2025/05/14 | 166 | 175 | 144 | 145 | 2,215,100 |
| 2025/05/13 | 167 | 167 | 165 | 165 | 21,800 |
| 2025/05/12 | 170 | 170 | 166 | 166 | 26,300 |
| 2025/05/09 | 167 | 169 | 166 | 169 | 12,000 |
| 2025/05/08 | 167 | 169 | 165 | 167 | 40,600 |
| 2025/05/07 | 169 | 174 | 158 | 165 | 246,200 |
| 2025/05/02 | 170 | 171 | 169 | 169 | 9,900 |
| 2025/05/01 | 173 | 173 | 169 | 169 | 44,900 |
| 2025/04/30 | 172 | 172 | 170 | 171 | 17,000 |
| 2025/04/28 | 171 | 173 | 170 | 171 | 57,100 |
| 2025/04/25 | 172 | 173 | 170 | 170 | 20,300 |
| 2025/04/24 | 174 | 174 | 171 | 173 | 9,400 |
| 2025/04/23 | 171 | 172 | 170 | 172 | 36,200 |
| 2025/04/22 | 171 | 174 | 164 | 171 | 110,900 |
| 2025/04/21 | 171 | 172 | 170 | 170 | 17,400 |
| 2025/04/18 | 173 | 173 | 170 | 171 | 26,600 |
| 2025/04/17 | 173 | 173 | 171 | 171 | 21,200 |
| 2025/04/16 | 173 | 173 | 170 | 172 | 32,600 |
| 2025/04/15 | 175 | 180 | 168 | 172 | 475,500 |
| 2025/04/14 | 174 | 175 | 172 | 175 | 23,600 |
| 2025/04/11 | 174 | 175 | 172 | 172 | 26,900 |
| 2025/04/10 | 177 | 177 | 173 | 174 | 32,900 |
| 2025/04/09 | 175 | 175 | 170 | 173 | 20,000 |
| 2025/04/08 | 174 | 177 | 173 | 173 | 9,400 |
| 2025/04/07 | 175 | 179 | 171 | 171 | 30,800 |
| 2025/04/04 | 178 | 180 | 175 | 176 | 65,800 |
| 2025/04/03 | 180 | 180 | 176 | 178 | 37,100 |
| 2025/04/02 | 183 | 183 | 179 | 182 | 12,600 |
| 2025/04/01 | 184 | 184 | 181 | 181 | 10,800 |
| 2025/03/31 | 183 | 183 | 180 | 181 | 18,000 |
| 2025/03/28 | 181 | 183 | 179 | 181 | 20,400 |
| 2025/03/27 | 181 | 181 | 178 | 178 | 21,100 |
| 2025/03/26 | 179 | 193 | 177 | 179 | 76,900 |
| 2025/03/25 | 182 | 183 | 178 | 178 | 40,500 |
| 2025/03/24 | 184 | 184 | 181 | 182 | 54,900 |
| 2025/03/21 | 184 | 186 | 183 | 183 | 16,900 |
| 2025/03/19 | 185 | 186 | 184 | 184 | 15,700 |
| 2025/03/18 | 187 | 187 | 184 | 185 | 25,900 |
| 2025/03/17 | 187 | 190 | 185 | 187 | 22,500 |
| 2025/03/14 | 186 | 189 | 185 | 186 | 17,400 |
| 2025/03/13 | 186 | 187 | 184 | 186 | 24,700 |
| 2025/03/12 | 189 | 189 | 185 | 186 | 32,000 |
| 2025/03/11 | 187 | 188 | 186 | 186 | 21,800 |
| 2025/03/10 | 189 | 189 | 185 | 188 | 42,100 |
| 2025/03/07 | 190 | 195 | 186 | 188 | 68,500 |
| 2025/03/06 | 189 | 192 | 187 | 190 | 35,800 |
| 2025/03/05 | 193 | 197 | 186 | 189 | 66,700 |
| 2025/03/04 | 198 | 200 | 191 | 193 | 98,800 |
| 2025/03/03 | 213 | 214 | 196 | 201 | 221,900 |
| 2025/02/28 | 211 | 218 | 210 | 211 | 47,600 |
| 2025/02/27 | 212 | 222 | 211 | 219 | 62,100 |
| 2025/02/26 | 241 | 241 | 234 | 236 | 78,800 |
| 2025/02/25 | 243 | 243 | 238 | 240 | 41,300 |
| 2025/02/21 | 241 | 241 | 239 | 240 | 15,700 |
| 2025/02/20 | 241 | 241 | 239 | 239 | 12,900 |
| 2025/02/19 | 240 | 241 | 239 | 241 | 8,300 |
| 2025/02/18 | 242 | 243 | 239 | 239 | 15,200 |
| 2025/02/17 | 240 | 242 | 238 | 241 | 13,700 |
| 2025/02/14 | 241 | 241 | 237 | 237 | 14,600 |
| 2025/02/13 | 243 | 243 | 238 | 241 | 15,900 |
| 2025/02/12 | 243 | 244 | 241 | 242 | 9,800 |
| 2025/02/10 | 243 | 243 | 235 | 241 | 22,700 |
| 2025/02/07 | 232 | 239 | 232 | 235 | 9,900 |
| 2025/02/06 | 230 | 233 | 230 | 232 | 5,400 |
| 2025/02/05 | 230 | 232 | 227 | 228 | 14,600 |
| 2025/02/04 | 231 | 231 | 228 | 228 | 6,100 |
| 2025/02/03 | 229 | 232 | 228 | 228 | 6,800 |
| 2025/01/31 | 230 | 231 | 227 | 227 | 9,500 |
| 2025/01/30 | 227 | 236 | 226 | 229 | 21,900 |
| 2025/01/29 | 227 | 227 | 222 | 224 | 12,500 |
| 2025/01/28 | 227 | 228 | 225 | 226 | 7,900 |
| 2025/01/27 | 225 | 227 | 223 | 225 | 9,700 |
| 2025/01/24 | 219 | 223 | 218 | 221 | 8,300 |
| 2025/01/23 | 221 | 221 | 219 | 219 | 4,300 |
| 2025/01/22 | 219 | 221 | 218 | 219 | 9,300 |
| 2025/01/21 | 220 | 220 | 218 | 218 | 5,600 |
| 2025/01/20 | 222 | 222 | 218 | 218 | 6,200 |
| 2025/01/17 | 219 | 227 | 217 | 217 | 12,800 |
| 2025/01/16 | 223 | 223 | 218 | 218 | 9,500 |
| 2025/01/15 | 217 | 223 | 216 | 223 | 10,600 |
| 2025/01/14 | 220 | 221 | 215 | 217 | 30,800 |
| 2025/01/10 | 235 | 235 | 217 | 225 | 62,900 |
| 2025/01/09 | 222 | 280 | 218 | 222 | 620,000 |
| 2025/01/08 | 229 | 237 | 216 | 217 | 68,400 |
| 2025/01/07 | 226 | 229 | 223 | 229 | 17,400 |
| 2025/01/06 | 220 | 225 | 220 | 222 | 16,600 |
| 2024/12/30 | 221 | 222 | 219 | 219 | 14,200 |
| 2024/12/27 | 215 | 220 | 215 | 217 | 11,100 |
| 2024/12/26 | 211 | 215 | 209 | 215 | 20,200 |
| 2024/12/25 | 211 | 215 | 193 | 211 | 52,200 |
| 2024/12/24 | 214 | 215 | 211 | 211 | 16,600 |
| 2024/12/23 | 215 | 217 | 214 | 214 | 13,600 |
| 2024/12/20 | 213 | 218 | 211 | 215 | 22,800 |
| 2024/12/19 | 211 | 214 | 211 | 212 | 11,500 |
| 2024/12/18 | 218 | 218 | 211 | 213 | 17,100 |
| 2024/12/17 | 216 | 217 | 211 | 216 | 12,100 |
| 2024/12/16 | 215 | 218 | 211 | 216 | 33,100 |
| 2024/12/13 | 211 | 215 | 211 | 211 | 13,000 |
| 2024/12/12 | 220 | 220 | 211 | 212 | 20,400 |
| 2024/12/11 | 210 | 227 | 204 | 217 | 122,900 |
| 2024/12/10 | 200 | 207 | 200 | 204 | 71,300 |
| 2024/12/09 | 213 | 215 | 211 | 212 | 15,400 |
| 2024/12/06 | 217 | 219 | 210 | 213 | 26,100 |
| 2024/12/05 | 218 | 220 | 215 | 216 | 9,900 |
| 2024/12/04 | 217 | 221 | 215 | 218 | 17,800 |
| 2024/12/03 | 223 | 227 | 215 | 215 | 22,200 |
| 2024/12/02 | 217 | 226 | 216 | 220 | 15,200 |
| 2024/11/29 | 216 | 221 | 216 | 216 | 15,900 |
| 2024/11/28 | 219 | 220 | 216 | 216 | 12,000 |
| 2024/11/27 | 219 | 222 | 217 | 221 | 9,300 |
| 2024/11/26 | 219 | 221 | 217 | 219 | 9,400 |
| 2024/11/25 | 222 | 223 | 217 | 219 | 21,400 |
| 2024/11/22 | 225 | 228 | 221 | 221 | 18,100 |