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
2004/12/30 1,460 1,460 1,460 1,460 1,000
2004/12/28 1,460 1,460 1,460 1,460 400
2004/12/27 1,460 1,460 1,460 1,460 400
2004/12/24 1,400 1,403 1,400 1,403 2,800
2004/12/22 1,459 1,459 1,425 1,425 600
2004/12/21 1,480 1,480 1,425 1,425 1,200
2004/12/20 1,510 1,510 1,510 1,510 600
2004/12/17 1,590 1,590 1,510 1,510 1,800
2004/12/16 1,600 1,600 1,570 1,580 800
2004/12/15 1,640 1,640 1,640 1,640 1,000
2004/12/13 1,560 1,560 1,550 1,550 300
2004/12/10 1,600 1,600 1,600 1,600 11,300
2004/12/09 1,540 1,540 1,510 1,510 2,600
2004/12/08 1,540 1,550 1,510 1,540 1,800
2004/12/07 1,520 1,520 1,520 1,520 400
2004/12/06 1,570 1,570 1,500 1,530 2,200
2004/12/03 1,480 1,480 1,460 1,480 1,100
2004/11/30 1,510 1,510 1,500 1,500 300
2004/11/29 1,510 1,510 1,510 1,510 1,300
2004/11/25 1,690 1,690 1,660 1,660 1,000
2004/11/22 1,510 1,600 1,500 1,600 1,500
2004/11/19 1,570 1,570 1,570 1,570 200
2004/11/18 1,620 1,620 1,570 1,570 700
2004/11/17 1,630 1,630 1,630 1,630 100
2004/11/16 1,590 1,630 1,590 1,630 17,600
2004/11/15 1,590 1,590 1,560 1,570 3,000
2004/11/12 1,550 1,590 1,550 1,570 14,100
2004/11/11 1,550 1,550 1,530 1,530 2,000
2004/11/10 1,560 1,570 1,490 1,520 11,000
2004/11/09 1,440 1,570 1,440 1,480 12,500
2004/11/08 1,380 1,450 1,380 1,410 5,300
2004/11/05 1,300 1,330 1,300 1,320 11,600
2004/11/04 1,300 1,300 1,290 1,290 3,100
2004/11/02 1,300 1,300 1,290 1,290 2,800
2004/11/01 1,300 1,320 1,300 1,310 4,700
2004/10/29 1,300 1,300 1,290 1,300 5,000
2004/10/28 1,390 1,400 1,390 1,390 4,200
2004/10/27 1,420 1,420 1,380 1,390 2,000
2004/10/26 1,480 1,480 1,420 1,440 3,300
2004/10/25 1,460 1,490 1,450 1,480 8,100
2004/10/22 1,500 1,500 1,320 1,420 8,700
2004/10/21 1,500 1,510 1,500 1,500 7,300
2004/10/20 1,590 1,590 1,550 1,560 6,800
2004/10/19 1,580 1,580 1,540 1,580 18,700
2004/10/18 1,710 1,710 1,690 1,700 10,400
2004/10/15 1,800 1,800 1,710 1,730 1,600
2004/10/14 1,820 1,820 1,810 1,820 5,100
2004/10/13 1,820 1,820 1,820 1,820 6,000
2004/10/12 1,820 1,820 1,790 1,820 10,500
2004/10/08 1,790 1,800 1,790 1,800 2,900
2004/10/07 1,810 1,810 1,770 1,800 16,300
2004/10/06 1,820 1,830 1,810 1,810 15,400
2004/10/05 1,890 1,890 1,820 1,820 14,100
2004/10/04 1,900 1,900 1,860 1,890 21,600
2004/10/01 1,910 1,910 1,910 1,910 400
2004/09/30 1,900 1,900 1,870 1,900 5,200
2004/09/29 1,900 1,900 1,890 1,900 5,000
2004/09/28 1,850 1,850 1,820 1,850 3,300
2004/09/27 1,860 1,860 1,850 1,850 1,200
2004/09/24 1,940 1,940 1,870 1,890 9,900
2004/09/22 2,020 2,020 1,910 1,940 8,500
2004/09/21 1,950 2,020 1,950 2,010 6,900
2004/09/17 1,950 1,950 1,930 1,930 800
2004/09/16 1,900 1,940 1,900 1,920 3,400
2004/09/15 2,020 2,020 1,900 1,900 13,700
2004/09/14 2,000 2,020 1,990 2,010 14,000
2004/09/13 2,060 2,060 1,890 1,950 9,200
2004/09/10 2,090 2,100 2,070 2,090 15,400
2004/09/09 2,200 2,210 2,180 2,190 19,000
2004/09/08 2,230 2,230 2,170 2,190 13,800
2004/09/07 2,320 2,320 2,240 2,240 13,500
2004/09/06 2,370 2,370 2,330 2,340 3,300
2004/09/03 2,440 2,440 2,330 2,380 9,400
2004/09/02 2,460 2,470 2,440 2,450 21,700
2004/09/01 2,610 2,610 2,500 2,500 16,200
2004/08/31 2,610 2,610 2,610 2,610 500
2004/08/30 2,650 2,650 2,650 2,650 5,900
2004/08/27 2,650 2,650 2,650 2,650 3,300
2004/08/26 2,650 2,650 2,650 2,650 700
2004/08/25 2,560 2,600 2,550 2,600 2,200
2004/08/24 2,560 2,560 2,560 2,560 800
2004/08/23 2,540 2,540 2,540 2,540 400
2004/08/20 2,500 2,500 2,500 2,500 700
2004/08/19 2,560 2,560 2,420 2,500 6,000
2004/08/18 2,550 2,690 2,550 2,660 4,800
2004/08/17 2,520 2,520 2,520 2,520 300
2004/08/16 2,600 2,600 2,520 2,520 4,100
2004/08/13 2,570 2,570 2,570 2,570 400
2004/08/12 2,520 2,570 2,520 2,560 1,100
2004/08/11 2,700 2,700 2,500 2,510 3,500
2004/08/10 2,740 2,740 2,650 2,700 8,300
2004/08/09 2,480 2,540 2,480 2,540 1,700
2004/08/06 2,450 2,470 2,450 2,470 1,100
2004/08/05 2,420 2,460 2,420 2,450 5,000
2004/08/04 2,500 2,500 2,390 2,390 2,400
2004/08/03 2,500 2,500 2,440 2,500 3,000
2004/08/02 2,460 2,510 2,450 2,500 3,800
2004/07/30 2,370 2,450 2,370 2,450 13,000
2004/07/29 2,360 2,400 2,360 2,360 3,200
2004/07/28 2,250 2,250 2,240 2,250 700
2004/07/27 2,240 2,250 2,200 2,250 5,600
2004/07/26 2,140 2,220 2,120 2,200 14,400
2004/07/23 2,380 2,380 2,350 2,380 4,100
2004/07/22 2,300 2,300 2,300 2,300 2,000
2004/07/21 2,300 2,300 2,300 2,300 600
2004/07/20 2,310 2,310 2,270 2,280 1,900
2004/07/16 2,400 2,400 2,300 2,310 2,200
2004/07/15 2,400 2,410 2,390 2,410 6,000
2004/07/14 2,330 2,360 2,300 2,360 4,300
2004/07/13 2,460 2,460 2,330 2,330 2,400
2004/07/12 2,450 2,450 2,380 2,380 5,500
2004/07/09 2,430 2,450 2,400 2,400 8,800
2004/07/08 2,430 2,430 2,340 2,430 3,000
2004/07/07 2,380 2,400 2,370 2,400 4,700
2004/07/06 2,380 2,390 2,380 2,390 200
2004/07/05 2,400 2,430 2,370 2,430 6,600
2004/07/02 2,370 2,400 2,330 2,370 10,300
2004/07/01 2,410 2,410 2,320 2,330 17,500
2004/06/30 2,400 2,460 2,400 2,410 5,800
2004/06/29 2,410 2,410 2,360 2,360 1,400
2004/06/28 2,460 2,460 2,400 2,400 1,600
2004/06/25 2,330 2,500 2,330 2,500 7,900
2004/06/24 2,450 2,450 2,400 2,450 6,200
2004/06/23 2,400 2,420 2,390 2,400 7,700
2004/06/22 2,540 2,540 2,470 2,480 3,800
2004/06/21 2,390 2,440 2,390 2,440 6,100
2004/06/18 2,330 2,390 2,310 2,390 2,500
2004/06/17 2,350 2,380 2,320 2,330 3,000
2004/06/16 2,400 2,400 2,390 2,390 11,500
2004/06/15 2,390 2,400 2,380 2,400 15,500
2004/06/14 2,390 2,410 2,380 2,390 7,200
2004/06/11 2,380 2,400 2,380 2,390 11,100
2004/06/10 2,400 2,400 2,210 2,350 11,800
2004/06/09 2,350 2,400 2,350 2,400 14,500
2004/06/08 2,350 2,400 2,340 2,340 7,800
2004/06/07 2,260 2,310 2,240 2,290 7,200
2004/06/04 2,300 2,310 2,300 2,300 4,700
2004/06/02 2,250 2,400 2,200 2,400 9,000
2004/06/01 2,250 2,260 2,250 2,250 3,600
2004/05/31 2,210 2,250 2,210 2,230 900
2004/05/28 2,220 2,220 2,070 2,200 8,300
2004/05/27 2,300 2,300 2,200 2,210 4,600
2004/05/26 2,300 2,410 2,300 2,350 15,000
2004/05/25 2,020 2,270 2,020 2,250 18,300
2004/05/24 2,340 2,340 2,260 2,300 3,100
2004/05/21 2,360 2,360 2,310 2,340 1,400
2004/05/20 2,360 2,360 2,200 2,200 2,800
2004/05/19 2,390 2,390 2,250 2,350 5,100
2004/05/18 2,200 2,300 2,150 2,200 6,400
2004/05/17 2,440 2,440 2,130 2,240 5,800
2004/05/14 2,400 2,480 2,380 2,480 6,200
2004/05/13 2,640 2,640 2,250 2,490 21,100
2004/05/12 2,700 2,750 2,650 2,650 12,000
2004/05/11 2,710 2,780 2,700 2,750 15,600
2004/05/10 3,000 3,150 2,900 2,980 28,700
2004/05/07 2,940 3,000 2,940 3,000 20,600
2004/05/06 3,020 3,050 2,910 2,950 15,600
2004/04/30 2,810 3,000 2,700 2,980 38,000
2004/04/28 2,660 2,810 2,660 2,800 25,600
2004/04/27 2,660 2,700 2,600 2,660 22,400
2004/04/26 2,670 2,690 2,660 2,670 15,900
2004/04/23 2,660 2,700 2,650 2,660 28,500
2004/04/22 2,730 2,750 2,630 2,680 33,200
2004/04/21 2,580 2,810 2,520 2,750 75,700
2004/04/20 2,300 2,550 2,300 2,500 38,700
2004/04/19 2,320 2,320 2,230 2,300 24,800
2004/04/16 2,350 2,370 2,270 2,280 46,100
2004/04/15 2,380 2,430 2,250 2,350 93,800
2004/04/14 2,150 2,330 2,150 2,300 122,500
2004/04/13 2,120 2,260 2,090 2,150 83,700
2004/04/12 1,850 2,060 1,850 2,060 108,400
2004/04/09 1,800 1,800 1,730 1,760 59,600
2004/04/08 1,610 1,800 1,590 1,800 63,900
2004/04/07 1,590 1,610 1,580 1,610 27,500
2004/04/06 1,560 1,590 1,560 1,580 7,200
2004/04/05 1,540 1,570 1,530 1,540 11,300
2004/04/02 1,530 1,530 1,500 1,510 4,500
2004/04/01 1,520 1,530 1,500 1,530 6,400
2004/03/31 1,560 1,560 1,500 1,500 4,300
2004/03/30 1,500 1,550 1,500 1,540 5,700
2004/03/29 1,460 1,500 1,460 1,480 3,200
2004/03/26 1,480 1,500 1,480 1,480 3,700
2004/03/25 1,500 1,500 1,450 1,450 3,500
2004/03/24 1,460 1,470 1,450 1,470 6,000
2004/03/23 1,480 1,500 1,450 1,450 6,500
2004/03/22 1,500 1,500 1,470 1,480 2,600
2004/03/19 1,440 1,440 1,420 1,430 4,700
2004/03/18 1,450 1,500 1,440 1,440 5,500
2004/03/17 1,440 1,450 1,430 1,440 6,400
2004/03/16 1,450 1,460 1,440 1,440 7,100
2004/03/15 1,410 1,430 1,410 1,430 4,800
2004/03/12 1,410 1,410 1,390 1,410 9,900
2004/03/11 1,410 1,420 1,400 1,400 8,700
2004/03/10 1,410 1,410 1,400 1,400 10,600
2004/03/09 1,400 1,400 1,360 1,370 13,200
2004/03/08 1,340 1,370 1,340 1,360 2,800
2004/03/05 1,370 1,370 1,330 1,330 11,600
2004/03/04 1,350 1,360 1,330 1,360 15,000
2004/03/03 1,320 1,350 1,320 1,330 1,400
2004/03/02 1,300 1,320 1,300 1,310 2,500
2004/03/01 1,260 1,310 1,260 1,300 5,600
2004/02/27 1,290 1,290 1,250 1,250 600
2004/02/26 1,290 1,290 1,240 1,290 3,600
2004/02/25 1,210 1,290 1,210 1,290 3,300
2004/02/24 1,290 1,290 1,290 1,290 2,100
2004/02/23 1,300 1,300 1,290 1,290 11,900
2004/02/20 1,300 1,300 1,250 1,280 4,200
2004/02/19 1,300 1,300 1,290 1,300 1,400
2004/02/18 1,300 1,300 1,280 1,290 8,000
2004/02/17 1,300 1,300 1,280 1,300 2,800
2004/02/16 1,300 1,300 1,250 1,280 8,400
2004/02/13 1,320 1,340 1,300 1,320 1,700
2004/02/12 1,260 1,350 1,260 1,340 400
2004/02/10 1,370 1,380 1,360 1,360 10,500
2004/02/09 1,330 1,350 1,330 1,330 1,100
2004/02/06 1,320 1,320 1,290 1,310 5,900
2004/02/05 1,340 1,350 1,310 1,310 5,600
2004/02/04 1,350 1,350 1,330 1,330 1,400
2004/02/03 1,340 1,350 1,300 1,350 6,000
2004/02/02 1,380 1,380 1,310 1,320 4,100
2004/01/30 1,400 1,400 1,350 1,380 8,900
2004/01/29 1,380 1,400 1,380 1,390 10,100
2004/01/28 1,360 1,360 1,350 1,360 4,800
2004/01/27 1,320 1,370 1,320 1,350 10,100
2004/01/26 1,330 1,330 1,330 1,330 1,800
2004/01/23 1,320 1,320 1,300 1,300 2,200
2004/01/22 1,360 1,360 1,310 1,320 5,000
2004/01/21 1,340 1,420 1,320 1,360 4,400
2004/01/20 1,380 1,380 1,340 1,350 9,600
2004/01/19 1,340 1,370 1,330 1,360 11,300
2004/01/16 1,330 1,340 1,330 1,340 2,300
2004/01/15 1,320 1,340 1,320 1,330 3,200
2004/01/14 1,310 1,320 1,300 1,320 2,500
2004/01/13 1,340 1,340 1,310 1,310 13,400
2004/01/09 1,330 1,340 1,310 1,320 4,400
2004/01/08 1,330 1,340 1,310 1,310 6,500
2004/01/07 1,330 1,330 1,310 1,320 8,000
2004/01/06 1,320 1,330 1,320 1,320 8,600
2004/01/05 1,340 1,340 1,310 1,310 5,500

このページの先頭へ