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
2010/12/30 374 374 367 371 3,700
2010/12/29 370 374 360 373 2,800
2010/12/28 358 369 358 369 2,800
2010/12/27 351 368 350 354 7,200
2010/12/24 361 362 353 358 9,600
2010/12/22 365 370 358 362 7,100
2010/12/21 375 375 369 370 4,400
2010/12/20 379 380 375 375 2,800
2010/12/17 380 380 379 379 3,100
2010/12/16 376 381 375 381 10,300
2010/12/15 380 384 373 384 15,900
2010/12/14 365 405 365 370 66,600
2010/12/13 367 372 364 370 7,900
2010/12/10 372 372 365 367 54,800
2010/12/09 365 368 364 367 5,800
2010/12/08 367 367 361 363 6,700
2010/12/07 366 366 363 365 7,900
2010/12/06 361 366 361 363 10,900
2010/12/03 363 363 359 360 8,600
2010/12/02 365 365 361 363 7,800
2010/12/01 359 361 359 360 8,700
2010/11/30 366 366 358 360 11,300
2010/11/29 349 355 349 351 8,500
2010/11/26 346 350 346 347 4,500
2010/11/25 353 353 344 346 5,500
2010/11/24 336 340 336 340 1,600
2010/11/22 333 342 331 336 5,800
2010/11/19 326 338 325 333 11,600
2010/11/18 343 348 321 329 6,500
2010/11/17 335 335 330 335 7,900
2010/11/16 329 333 326 332 8,700
2010/11/15 326 328 320 327 16,700
2010/11/12 321 325 318 325 14,000
2010/11/11 317 322 317 321 13,500
2010/11/10 317 317 309 317 27,100
2010/11/09 318 318 311 315 3,200
2010/11/08 310 318 306 318 7,700
2010/11/05 309 320 307 307 9,900
2010/11/04 309 310 309 309 800
2010/11/02 307 310 305 310 4,900
2010/11/01 292 304 292 299 4,500
2010/10/29 305 306 290 294 4,900
2010/10/28 305 309 305 305 1,800
2010/10/27 314 315 305 315 15,300
2010/10/26 319 319 314 314 3,800
2010/10/25 321 321 318 318 1,800
2010/10/22 318 318 317 317 8,100
2010/10/21 320 320 318 320 2,100
2010/10/20 321 322 320 321 2,400
2010/10/19 332 332 321 324 3,900
2010/10/18 330 338 330 331 2,600
2010/10/15 336 338 333 333 2,000
2010/10/14 335 339 332 335 1,500
2010/10/13 335 344 335 335 3,700
2010/10/12 361 361 337 340 23,200
2010/10/08 351 355 344 345 9,400
2010/10/07 362 364 357 359 11,400
2010/10/06 370 370 359 362 18,700
2010/10/05 383 384 374 374 5,100
2010/10/04 383 384 381 382 3,600
2010/10/01 380 389 380 383 2,800
2010/09/30 389 390 389 390 2,700
2010/09/29 400 400 393 393 1,400
2010/09/28 395 395 390 391 600
2010/09/27 393 393 392 392 2,600
2010/09/24 405 405 393 393 5,900
2010/09/22 399 399 398 398 1,600
2010/09/21 405 405 399 399 1,200
2010/09/17 400 400 397 397 4,600
2010/09/16 407 407 400 400 1,600
2010/09/15 400 400 397 397 4,100
2010/09/14 405 405 399 399 4,700
2010/09/13 409 409 402 402 900
2010/09/10 410 410 400 408 21,300
2010/09/09 404 405 401 403 6,100
2010/09/08 403 404 402 402 4,000
2010/09/07 399 405 399 402 4,700
2010/09/06 403 403 399 399 3,700
2010/09/03 398 402 397 402 7,500
2010/09/02 396 398 395 396 9,000
2010/09/01 396 396 393 394 6,800
2010/08/31 397 398 394 395 11,800
2010/08/30 394 399 392 398 9,900
2010/08/27 393 394 393 393 9,800
2010/08/26 394 396 392 394 16,600
2010/08/25 394 394 390 393 24,900
2010/08/24 398 398 394 394 14,400
2010/08/23 399 399 395 396 23,500
2010/08/20 400 400 396 398 12,300
2010/08/19 410 410 400 400 3,900
2010/08/18 407 410 406 410 800
2010/08/17 399 402 398 402 2,500
2010/08/16 400 401 396 399 600
2010/08/13 397 398 397 398 900
2010/08/12 406 407 397 397 8,800
2010/08/11 408 409 407 408 2,200
2010/08/10 427 427 406 408 20,300
2010/08/09 406 411 406 411 7,700
2010/08/06 406 407 405 405 6,200
2010/08/05 405 406 405 406 600
2010/08/04 408 408 403 406 4,200
2010/08/03 408 408 403 403 3,600
2010/08/02 402 406 400 406 3,300
2010/07/30 405 405 400 400 4,600
2010/07/29 402 404 400 400 3,800
2010/07/28 402 405 399 400 7,600
2010/07/27 401 409 401 402 2,800
2010/07/26 407 407 400 401 3,300
2010/07/23 397 401 397 399 3,100
2010/07/22 399 399 395 395 9,900
2010/07/21 399 400 398 398 4,600
2010/07/20 400 400 399 399 4,700
2010/07/16 401 401 400 400 1,800
2010/07/15 415 415 400 400 9,700
2010/07/14 401 401 398 399 11,600
2010/07/13 403 403 400 400 2,000
2010/07/12 407 407 400 403 20,100
2010/07/09 400 400 399 400 8,200
2010/07/08 400 401 399 400 7,700
2010/07/07 401 402 398 399 5,600
2010/07/06 400 401 399 400 4,500
2010/07/05 400 402 399 400 8,400
2010/07/02 399 400 399 400 1,200
2010/07/01 403 405 394 396 24,300
2010/06/30 407 407 402 402 3,900
2010/06/29 410 410 402 402 4,900
2010/06/28 409 410 405 405 7,300
2010/06/25 409 410 409 409 5,100
2010/06/24 409 410 408 408 1,600
2010/06/23 412 412 408 408 5,300
2010/06/22 412 418 411 412 2,500
2010/06/21 412 412 411 411 2,000
2010/06/18 417 417 411 412 1,500
2010/06/17 410 412 410 411 2,200
2010/06/16 413 414 410 410 5,900
2010/06/15 416 424 413 413 3,300
2010/06/14 416 423 415 415 2,900
2010/06/11 415 429 415 415 2,200
2010/06/10 414 418 413 413 51,200
2010/06/09 421 430 420 430 12,100
2010/06/08 418 421 418 420 5,400
2010/06/07 418 418 414 418 8,100
2010/06/04 413 420 413 418 4,100
2010/06/03 410 415 408 411 7,000
2010/06/02 405 408 403 406 2,500
2010/06/01 403 407 398 402 14,100
2010/05/31 400 406 399 406 3,500
2010/05/28 401 401 399 399 27,300
2010/05/27 402 402 395 400 32,000
2010/05/26 404 404 400 400 21,900
2010/05/25 410 414 403 403 16,700
2010/05/24 405 406 404 404 8,600
2010/05/21 407 407 400 406 8,000
2010/05/20 412 412 407 412 12,100
2010/05/19 420 420 413 413 7,700
2010/05/18 423 423 419 420 1,600
2010/05/17 418 423 412 415 19,600
2010/05/14 423 425 418 418 12,000
2010/05/13 429 430 423 423 8,500
2010/05/12 430 431 428 428 2,900
2010/05/11 439 444 428 436 5,000
2010/05/10 420 438 420 432 25,600
2010/05/07 444 444 411 433 33,100
2010/05/06 445 447 445 445 47,600
2010/04/30 448 448 446 446 4,700
2010/04/28 446 447 444 447 16,300
2010/04/27 449 449 445 448 2,800
2010/04/26 450 450 445 445 9,200
2010/04/23 445 449 445 448 2,800
2010/04/22 448 449 445 445 2,000
2010/04/21 448 448 446 448 2,500
2010/04/20 448 448 444 448 4,100
2010/04/19 446 447 439 445 8,500
2010/04/16 441 448 441 446 6,600
2010/04/15 447 448 439 439 4,500
2010/04/14 441 447 441 447 3,200
2010/04/13 440 447 440 442 8,900
2010/04/12 435 441 428 440 37,800
2010/04/09 436 436 425 427 23,800
2010/04/08 436 436 432 436 11,900
2010/04/07 438 440 432 437 28,000
2010/04/06 429 433 428 429 14,700
2010/04/05 428 430 428 428 6,700
2010/04/02 426 428 426 428 3,000
2010/04/01 425 428 425 425 6,400
2010/03/31 428 429 425 427 5,100
2010/03/30 426 429 422 425 6,700
2010/03/29 425 425 423 425 8,900
2010/03/26 430 430 425 425 4,600
2010/03/25 423 430 423 426 10,300
2010/03/24 421 423 421 423 8,300
2010/03/23 419 422 419 422 5,900
2010/03/19 415 420 415 420 13,900
2010/03/18 419 419 415 418 12,900
2010/03/17 420 420 414 414 4,900
2010/03/16 421 423 418 420 29,700
2010/03/15 424 428 421 421 8,000
2010/03/12 424 425 422 425 900
2010/03/11 425 425 422 425 4,800
2010/03/10 433 437 421 428 22,600
2010/03/09 422 425 415 420 8,300
2010/03/08 416 422 415 419 7,000
2010/03/05 415 419 413 415 12,600
2010/03/04 418 420 415 416 5,700
2010/03/03 413 419 413 418 4,500
2010/03/02 416 416 412 413 3,000
2010/03/01 415 418 410 416 10,000
2010/02/26 412 419 409 419 10,900
2010/02/25 430 433 402 420 30,000
2010/02/24 431 438 426 434 66,000
2010/02/23 458 459 450 456 47,100
2010/02/22 465 466 457 458 35,700
2010/02/19 461 462 460 461 14,500
2010/02/18 461 461 455 460 16,300
2010/02/17 455 460 452 460 22,000
2010/02/16 453 460 453 460 9,700
2010/02/15 464 464 450 453 19,600
2010/02/12 463 467 463 463 5,500
2010/02/10 463 466 463 463 23,600
2010/02/09 465 465 462 463 5,700
2010/02/08 465 465 462 463 8,900
2010/02/05 469 469 453 465 19,400
2010/02/04 469 469 465 469 6,700
2010/02/03 469 470 466 469 4,400
2010/02/02 470 472 468 469 7,600
2010/02/01 468 472 466 469 5,500
2010/01/29 472 473 467 472 7,400
2010/01/28 472 474 466 472 3,600
2010/01/27 469 475 467 472 4,800
2010/01/26 475 475 470 473 8,500
2010/01/25 468 475 468 475 7,300
2010/01/22 470 472 468 472 9,000
2010/01/21 472 475 471 475 11,500
2010/01/20 470 473 469 472 9,000
2010/01/19 468 470 467 468 6,400
2010/01/18 459 466 459 464 7,200
2010/01/15 465 465 449 459 27,200
2010/01/14 464 468 463 466 12,800
2010/01/13 464 466 460 465 9,500
2010/01/12 456 460 441 460 59,900
2010/01/08 511 515 471 480 24,700
2010/01/07 510 512 509 510 6,800
2010/01/06 503 513 503 510 5,800
2010/01/05 505 510 501 502 6,200
2010/01/04 499 503 494 500 5,800

このページの先頭へ