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
2005/12/30 3,650 3,650 3,500 3,520 5,100
2005/12/29 3,350 3,650 3,350 3,500 28,000
2005/12/28 3,180 3,350 3,130 3,350 14,300
2005/12/27 3,300 3,310 3,170 3,170 14,100
2005/12/26 3,080 3,200 3,080 3,200 11,900
2005/12/22 3,090 3,130 3,050 3,130 4,100
2005/12/21 3,080 3,150 3,060 3,080 8,400
2005/12/20 3,080 3,090 3,060 3,080 11,000
2005/12/19 3,100 3,100 3,080 3,080 14,100
2005/12/16 3,180 3,180 3,100 3,150 12,600
2005/12/15 3,350 3,350 3,170 3,170 5,900
2005/12/14 3,150 3,300 3,150 3,300 7,200
2005/12/13 3,100 3,150 3,090 3,100 7,900
2005/12/12 3,080 3,100 3,070 3,070 18,800
2005/12/09 3,070 3,070 3,060 3,060 1,900
2005/12/08 3,100 3,130 3,080 3,080 25,100
2005/12/07 3,090 3,160 3,050 3,100 11,500
2005/12/06 3,080 3,100 3,080 3,100 6,500
2005/12/05 3,080 3,100 3,060 3,080 8,200
2005/12/02 3,080 3,130 3,080 3,130 1,800
2005/12/01 3,080 3,100 3,060 3,080 7,600
2005/11/30 3,080 3,090 3,050 3,080 28,100
2005/11/29 3,100 3,100 3,100 3,100 300
2005/11/28 3,140 3,140 3,080 3,080 10,900
2005/11/25 3,080 3,200 3,080 3,190 10,400
2005/11/24 3,080 3,260 3,080 3,100 16,300
2005/11/22 3,100 3,100 3,030 3,080 7,900
2005/11/21 3,000 3,170 3,000 3,080 3,300
2005/11/18 2,990 3,000 2,975 3,000 7,800
2005/11/17 2,885 3,000 2,885 2,990 25,900
2005/11/16 3,000 3,000 2,875 2,970 12,600
2005/11/15 2,830 3,030 2,830 3,000 18,800
2005/11/14 2,890 3,000 2,805 3,000 26,200
2005/11/11 2,650 2,980 2,650 2,925 18,500
2005/11/10 2,500 2,680 2,500 2,585 17,900
2005/11/09 2,410 2,435 2,410 2,415 2,100
2005/11/08 2,405 2,445 2,405 2,410 8,600
2005/11/07 2,380 2,410 2,380 2,405 6,400
2005/11/04 2,380 2,390 2,350 2,380 6,500
2005/11/02 2,355 2,380 2,355 2,370 1,200
2005/11/01 2,325 2,355 2,315 2,355 2,700
2005/10/31 2,400 2,405 2,385 2,395 13,900
2005/10/28 2,295 2,330 2,250 2,290 10,400
2005/10/27 2,295 2,390 2,170 2,245 10,800
2005/10/26 2,295 2,305 2,260 2,295 4,000
2005/10/25 2,300 2,310 2,300 2,305 12,300
2005/10/24 2,225 2,310 2,225 2,300 10,800
2005/10/21 2,210 2,210 2,195 2,200 5,000
2005/10/20 2,240 2,240 2,240 2,240 4,500
2005/10/19 2,240 2,260 2,240 2,240 8,300
2005/10/18 2,250 2,270 2,240 2,250 3,400
2005/10/17 2,260 2,265 2,250 2,260 2,500
2005/10/14 2,265 2,275 2,265 2,270 4,900
2005/10/13 2,250 2,270 2,250 2,250 7,600
2005/10/12 2,215 2,250 2,215 2,235 5,800
2005/10/11 2,250 2,275 2,250 2,255 16,200
2005/10/07 2,295 2,300 2,285 2,290 5,800
2005/10/06 2,300 2,310 2,230 2,295 21,100
2005/10/05 2,300 2,300 2,295 2,300 12,900
2005/10/04 2,300 2,300 2,290 2,300 12,700
2005/10/03 2,295 2,300 2,275 2,300 3,000
2005/09/30 2,305 2,305 2,295 2,295 5,300
2005/09/29 2,300 2,305 2,290 2,295 6,400
2005/09/28 2,370 2,370 2,300 2,300 51,200
2005/09/27 2,400 2,400 2,355 2,375 7,400
2005/09/26 2,405 2,405 2,320 2,370 7,700
2005/09/22 2,400 2,410 2,400 2,410 9,200
2005/09/21 2,460 2,460 2,350 2,400 1,900
2005/09/20 2,440 2,440 2,370 2,400 13,600
2005/09/16 2,460 2,460 2,440 2,440 5,500
2005/09/15 2,450 2,455 2,440 2,455 17,600
2005/09/14 2,405 2,440 2,240 2,440 13,600
2005/09/13 2,450 2,450 2,410 2,410 1,800
2005/09/12 2,450 2,460 2,445 2,450 16,000
2005/09/09 2,320 2,455 2,320 2,455 7,800
2005/09/08 2,350 2,350 2,320 2,325 3,200
2005/09/07 2,295 2,300 2,250 2,300 6,000
2005/09/06 2,250 2,270 2,250 2,255 12,800
2005/09/05 2,250 2,255 2,230 2,240 13,500
2005/09/02 2,200 2,250 2,195 2,250 38,700
2005/09/01 2,230 2,240 2,150 2,150 52,300
2005/08/31 2,225 2,350 2,225 2,230 16,700
2005/08/30 2,225 2,230 2,200 2,225 9,800
2005/08/29 2,300 2,300 2,250 2,300 3,300
2005/08/26 2,305 2,305 2,155 2,235 8,500
2005/08/25 2,180 2,380 2,170 2,360 9,500
2005/08/24 2,390 2,400 2,380 2,380 8,200
2005/08/23 2,410 2,410 2,390 2,390 2,000
2005/08/22 2,400 2,410 2,400 2,410 300
2005/08/19 2,320 2,400 2,300 2,400 2,600
2005/08/18 2,400 2,435 2,400 2,400 800
2005/08/17 2,420 2,470 2,420 2,470 1,000
2005/08/16 2,470 2,470 2,410 2,440 21,000
2005/08/15 2,440 2,460 2,420 2,435 2,700
2005/08/12 2,440 2,500 2,440 2,440 900
2005/08/11 2,485 2,500 2,440 2,480 3,600
2005/08/10 2,550 2,550 2,445 2,500 11,000
2005/08/09 2,305 2,430 2,305 2,430 7,100
2005/08/08 2,170 2,330 2,170 2,330 2,400
2005/08/05 2,450 2,450 2,310 2,330 24,800
2005/08/04 2,190 2,490 2,190 2,490 22,800
2005/08/03 2,045 2,200 2,045 2,150 2,700
2005/08/02 2,035 2,035 2,035 2,035 200
2005/08/01 2,015 2,030 2,015 2,030 300
2005/07/29 2,020 2,020 2,005 2,005 300
2005/07/28 2,000 2,000 2,000 2,000 7,200
2005/07/27 2,010 2,010 2,005 2,005 500
2005/07/26 2,040 2,040 2,000 2,000 900
2005/07/25 2,040 2,050 2,040 2,040 1,600
2005/07/22 2,150 2,150 2,060 2,080 800
2005/07/21 2,100 2,150 2,100 2,150 1,700
2005/07/20 2,060 2,070 2,000 2,070 17,300
2005/07/19 1,990 2,050 1,990 2,050 3,700
2005/07/15 1,950 1,970 1,950 1,970 37,000
2005/07/14 1,929 1,940 1,925 1,940 5,100
2005/07/13 1,926 1,928 1,910 1,915 13,800
2005/07/12 1,901 1,925 1,900 1,910 9,300
2005/07/11 1,920 1,920 1,893 1,893 8,500
2005/07/08 1,953 1,953 1,895 1,900 15,300
2005/07/07 1,902 1,948 1,900 1,940 30,000
2005/07/05 1,890 1,890 1,890 1,890 100
2005/07/04 1,910 1,910 1,890 1,890 2,900
2005/07/01 1,920 1,924 1,881 1,895 2,100
2005/06/30 1,920 1,930 1,900 1,900 9,400
2005/06/29 1,920 1,920 1,900 1,900 2,400
2005/06/28 1,920 1,920 1,900 1,900 2,800
2005/06/27 1,900 1,999 1,900 1,901 6,900
2005/06/24 1,950 1,950 1,900 1,900 2,100
2005/06/23 1,940 1,940 1,940 1,940 100
2005/06/22 1,900 1,900 1,900 1,900 100
2005/06/21 2,000 2,000 1,930 1,930 2,900
2005/06/20 1,950 1,950 1,950 1,950 400
2005/06/17 1,950 1,950 1,950 1,950 1,600
2005/06/16 1,970 1,970 1,970 1,970 1,500
2005/06/15 1,965 1,965 1,965 1,965 2,000
2005/06/14 1,960 1,960 1,960 1,960 300
2005/06/13 2,000 2,000 2,000 2,000 3,500
2005/06/10 1,935 1,935 1,900 1,920 9,800
2005/06/09 1,931 1,932 1,906 1,919 2,200
2005/06/08 1,945 1,945 1,900 1,931 1,200
2005/06/07 1,952 1,952 1,900 1,945 2,300
2005/06/06 1,870 1,975 1,870 1,975 1,100
2005/06/03 1,863 1,863 1,863 1,863 300
2005/06/02 1,899 1,899 1,851 1,851 400
2005/06/01 1,890 1,899 1,890 1,899 900
2005/05/31 1,925 1,925 1,860 1,860 1,900
2005/05/30 1,936 1,936 1,935 1,935 3,600
2005/05/27 1,910 1,915 1,910 1,915 400
2005/05/25 1,920 1,920 1,920 1,920 900
2005/05/19 1,950 1,950 1,950 1,950 300
2005/05/17 1,910 1,910 1,910 1,910 100
2005/05/16 1,930 1,930 1,930 1,930 1,700
2005/05/13 1,930 1,930 1,930 1,930 100
2005/05/12 2,000 2,000 2,000 2,000 100
2005/05/10 2,100 2,100 2,050 2,060 6,400
2005/05/09 2,100 2,100 2,050 2,060 1,200
2005/05/06 1,985 2,000 1,985 2,000 2,100
2005/05/02 1,984 1,984 1,984 1,984 300
2005/04/28 1,985 1,985 1,985 1,985 300
2005/04/27 1,985 1,985 1,985 1,985 200
2005/04/26 1,960 1,960 1,960 1,960 100
2005/04/25 1,930 2,040 1,930 1,961 6,500
2005/04/22 2,060 2,125 2,060 2,120 600
2005/04/21 2,050 2,050 2,050 2,050 100
2005/04/20 2,050 2,050 2,040 2,050 400
2005/04/19 2,010 2,020 1,970 2,020 800
2005/04/18 2,070 2,070 2,070 2,070 100
2005/04/15 2,070 2,070 2,070 2,070 800
2005/04/14 2,140 2,140 2,040 2,070 1,500
2005/04/13 2,155 2,155 2,140 2,140 1,000
2005/04/12 2,115 2,180 2,105 2,150 1,200
2005/04/11 2,020 2,195 2,020 2,105 10,300
2005/04/08 2,245 2,300 2,245 2,300 2,100
2005/04/07 2,220 2,235 2,220 2,230 2,400
2005/04/06 2,300 2,300 2,250 2,300 4,400
2005/04/05 2,310 2,310 2,310 2,310 1,000
2005/04/04 2,295 2,330 2,295 2,330 7,500
2005/04/01 2,300 2,300 2,260 2,280 6,900
2005/03/31 2,130 2,375 2,100 2,300 2,600
2005/03/30 2,040 2,060 2,040 2,050 800
2005/03/29 2,000 2,000 2,000 2,000 1,600
2005/03/25 1,998 2,050 1,980 1,995 6,900
2005/03/24 1,970 1,970 1,960 1,970 900
2005/03/23 1,910 1,915 1,900 1,910 1,600
2005/03/22 1,910 1,910 1,910 1,910 300
2005/03/18 1,878 1,878 1,820 1,820 600
2005/03/17 1,900 1,900 1,878 1,878 2,400
2005/03/16 1,990 1,990 1,980 1,980 1,100
2005/03/15 1,996 1,996 1,990 1,990 600
2005/03/14 1,950 1,995 1,940 1,995 4,200
2005/03/11 1,890 1,950 1,880 1,930 6,200
2005/03/10 1,950 1,950 1,800 1,800 10,900
2005/03/09 1,780 1,850 1,727 1,850 3,400
2005/03/08 1,672 1,720 1,670 1,700 7,100
2005/03/07 1,640 1,670 1,625 1,670 1,300
2005/03/04 1,630 1,630 1,625 1,630 1,400
2005/03/03 1,630 1,630 1,610 1,610 300
2005/03/02 1,580 1,600 1,580 1,600 1,600
2005/03/01 1,575 1,575 1,575 1,575 1,000
2005/02/28 1,575 1,575 1,570 1,570 800
2005/02/25 1,562 1,571 1,562 1,571 1,600
2005/02/24 1,569 1,569 1,560 1,569 500
2005/02/23 1,564 1,569 1,560 1,569 1,200
2005/02/22 1,582 1,590 1,555 1,580 3,300
2005/02/21 1,579 1,580 1,579 1,580 2,100
2005/02/18 1,579 1,579 1,570 1,570 2,600
2005/02/17 1,552 1,580 1,550 1,574 4,900
2005/02/16 1,551 1,551 1,551 1,551 1,000
2005/02/15 1,551 1,551 1,551 1,551 3,000
2005/02/14 1,565 1,565 1,551 1,558 1,100
2005/02/10 1,580 1,580 1,480 1,563 6,600
2005/02/09 1,545 1,550 1,541 1,550 3,000
2005/02/08 1,532 1,550 1,531 1,550 600
2005/02/07 1,530 1,531 1,530 1,531 400
2005/02/03 1,530 1,560 1,530 1,560 500
2005/02/02 1,530 1,530 1,490 1,490 3,800
2005/02/01 1,500 1,530 1,500 1,530 600
2005/01/31 1,490 1,490 1,490 1,490 200
2005/01/28 1,490 1,490 1,485 1,485 300
2005/01/27 1,480 1,490 1,480 1,480 600
2005/01/25 1,472 1,492 1,464 1,464 2,000
2005/01/24 1,490 1,490 1,460 1,460 400
2005/01/21 1,456 1,456 1,456 1,456 100
2005/01/20 1,458 1,458 1,455 1,455 500
2005/01/19 1,495 1,495 1,494 1,494 300
2005/01/18 1,500 1,500 1,457 1,457 600
2005/01/17 1,480 1,480 1,450 1,450 1,800
2005/01/14 1,515 1,515 1,485 1,485 1,100
2005/01/13 1,450 1,500 1,450 1,500 7,100
2005/01/12 1,555 1,555 1,550 1,550 900
2005/01/11 1,595 1,595 1,520 1,560 8,300
2005/01/07 1,505 1,505 1,505 1,505 500
2005/01/06 1,540 1,540 1,500 1,500 5,000
2005/01/05 1,430 1,530 1,430 1,530 9,900

このページの先頭へ