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 |
---|---|---|---|---|---|
2011/12/30 | 411 | 430 | 386 | 420 | 33,000 |
2011/12/29 | 392 | 409 | 387 | 409 | 9,400 |
2011/12/28 | 391 | 392 | 391 | 392 | 1,700 |
2011/12/27 | 385 | 391 | 385 | 387 | 1,700 |
2011/12/26 | 380 | 398 | 380 | 392 | 16,500 |
2011/12/22 | 370 | 375 | 365 | 375 | 4,600 |
2011/12/21 | 365 | 368 | 358 | 368 | 4,000 |
2011/12/20 | 372 | 373 | 365 | 366 | 1,700 |
2011/12/19 | 362 | 362 | 362 | 362 | 2,100 |
2011/12/16 | 370 | 372 | 362 | 362 | 2,200 |
2011/12/15 | 375 | 375 | 364 | 368 | 6,500 |
2011/12/14 | 378 | 378 | 367 | 370 | 4,400 |
2011/12/13 | 370 | 376 | 366 | 376 | 1,500 |
2011/12/12 | 360 | 380 | 360 | 379 | 25,800 |
2011/12/09 | 370 | 381 | 370 | 380 | 11,100 |
2011/12/08 | 372 | 379 | 372 | 374 | 4,000 |
2011/12/07 | 373 | 379 | 365 | 372 | 10,200 |
2011/12/06 | 371 | 371 | 360 | 369 | 4,500 |
2011/12/05 | 359 | 367 | 359 | 367 | 2,600 |
2011/12/02 | 355 | 368 | 355 | 365 | 13,700 |
2011/12/01 | 349 | 354 | 349 | 353 | 7,000 |
2011/11/30 | 345 | 349 | 340 | 346 | 8,600 |
2011/11/29 | 335 | 341 | 334 | 341 | 7,800 |
2011/11/28 | 326 | 330 | 326 | 330 | 3,200 |
2011/11/25 | 329 | 329 | 327 | 328 | 3,700 |
2011/11/24 | 330 | 334 | 326 | 334 | 7,200 |
2011/11/22 | 330 | 331 | 330 | 331 | 3,200 |
2011/11/21 | 328 | 338 | 328 | 335 | 5,100 |
2011/11/18 | 335 | 335 | 334 | 334 | 5,100 |
2011/11/17 | 331 | 331 | 331 | 331 | 200 |
2011/11/16 | 335 | 335 | 330 | 330 | 800 |
2011/11/15 | 333 | 333 | 329 | 330 | 2,200 |
2011/11/14 | 325 | 333 | 325 | 327 | 5,200 |
2011/11/11 | 325 | 325 | 318 | 320 | 2,800 |
2011/11/10 | 329 | 329 | 312 | 312 | 21,800 |
2011/11/09 | 321 | 328 | 318 | 328 | 5,000 |
2011/11/08 | 323 | 323 | 319 | 320 | 2,600 |
2011/11/07 | 311 | 324 | 311 | 324 | 5,300 |
2011/11/04 | 310 | 311 | 310 | 310 | 4,000 |
2011/11/02 | 310 | 311 | 308 | 311 | 500 |
2011/11/01 | 310 | 310 | 310 | 310 | 200 |
2011/10/31 | 308 | 311 | 308 | 310 | 1,200 |
2011/10/28 | 310 | 311 | 305 | 305 | 18,100 |
2011/10/27 | 310 | 312 | 309 | 309 | 1,100 |
2011/10/26 | 308 | 313 | 308 | 310 | 1,300 |
2011/10/25 | 313 | 313 | 307 | 307 | 1,100 |
2011/10/24 | 306 | 313 | 305 | 306 | 2,300 |
2011/10/21 | 308 | 310 | 305 | 306 | 4,300 |
2011/10/20 | 306 | 315 | 306 | 309 | 1,300 |
2011/10/19 | 315 | 315 | 312 | 312 | 1,600 |
2011/10/18 | 319 | 319 | 315 | 315 | 4,000 |
2011/10/17 | 317 | 320 | 317 | 318 | 3,900 |
2011/10/14 | 315 | 315 | 313 | 315 | 1,300 |
2011/10/13 | 312 | 317 | 312 | 314 | 10,700 |
2011/10/12 | 308 | 324 | 308 | 324 | 27,200 |
2011/10/11 | 324 | 324 | 303 | 310 | 44,800 |
2011/10/07 | 319 | 320 | 303 | 308 | 65,800 |
2011/10/06 | 298 | 304 | 295 | 304 | 8,900 |
2011/10/05 | 303 | 303 | 299 | 300 | 15,400 |
2011/10/04 | 298 | 300 | 298 | 299 | 8,800 |
2011/10/03 | 296 | 302 | 296 | 300 | 19,400 |
2011/09/30 | 298 | 298 | 293 | 295 | 10,700 |
2011/09/29 | 304 | 304 | 296 | 297 | 4,500 |
2011/09/28 | 300 | 301 | 296 | 300 | 12,500 |
2011/09/27 | 299 | 300 | 295 | 300 | 15,000 |
2011/09/26 | 300 | 300 | 293 | 300 | 3,500 |
2011/09/22 | 305 | 305 | 297 | 297 | 9,600 |
2011/09/21 | 305 | 305 | 300 | 300 | 3,500 |
2011/09/20 | 308 | 310 | 300 | 300 | 8,900 |
2011/09/16 | 311 | 311 | 305 | 307 | 6,100 |
2011/09/15 | 314 | 314 | 311 | 311 | 1,300 |
2011/09/14 | 319 | 319 | 314 | 314 | 1,400 |
2011/09/13 | 323 | 323 | 315 | 315 | 1,900 |
2011/09/12 | 324 | 324 | 315 | 315 | 21,900 |
2011/09/09 | 323 | 329 | 322 | 325 | 7,400 |
2011/09/08 | 325 | 329 | 318 | 329 | 1,100 |
2011/09/07 | 323 | 323 | 318 | 320 | 3,000 |
2011/09/06 | 328 | 328 | 317 | 320 | 3,400 |
2011/09/05 | 318 | 320 | 318 | 320 | 3,900 |
2011/09/02 | 327 | 327 | 320 | 320 | 3,600 |
2011/09/01 | 323 | 323 | 322 | 322 | 500 |
2011/08/31 | 320 | 320 | 320 | 320 | 300 |
2011/08/30 | 321 | 323 | 320 | 320 | 1,100 |
2011/08/29 | 317 | 317 | 311 | 313 | 4,100 |
2011/08/26 | 323 | 323 | 320 | 320 | 1,600 |
2011/08/25 | 329 | 330 | 323 | 323 | 1,900 |
2011/08/24 | 330 | 330 | 321 | 322 | 3,600 |
2011/08/23 | 330 | 330 | 326 | 327 | 1,000 |
2011/08/22 | 330 | 331 | 328 | 330 | 1,600 |
2011/08/19 | 327 | 335 | 326 | 329 | 2,100 |
2011/08/18 | 344 | 344 | 335 | 335 | 1,000 |
2011/08/17 | 343 | 343 | 336 | 336 | 1,300 |
2011/08/16 | 342 | 342 | 342 | 342 | 200 |
2011/08/15 | 354 | 354 | 338 | 341 | 6,000 |
2011/08/12 | 330 | 333 | 330 | 332 | 1,400 |
2011/08/11 | 333 | 334 | 333 | 333 | 600 |
2011/08/10 | 354 | 354 | 326 | 333 | 20,200 |
2011/08/09 | 344 | 350 | 336 | 349 | 9,000 |
2011/08/08 | 350 | 350 | 343 | 349 | 1,600 |
2011/08/05 | 342 | 342 | 340 | 341 | 1,400 |
2011/08/04 | 340 | 350 | 340 | 350 | 1,500 |
2011/08/03 | 334 | 340 | 334 | 340 | 1,200 |
2011/08/02 | 350 | 350 | 350 | 350 | 200 |
2011/08/01 | 345 | 349 | 340 | 349 | 2,200 |
2011/07/29 | 347 | 347 | 341 | 345 | 1,800 |
2011/07/28 | 354 | 354 | 345 | 345 | 2,200 |
2011/07/27 | 0 | 0 | 0 | 349 | 0 |
2011/07/26 | 349 | 349 | 349 | 349 | 200 |
2011/07/25 | 358 | 358 | 347 | 358 | 4,300 |
2011/07/22 | 350 | 350 | 350 | 350 | 200 |
2011/07/21 | 350 | 352 | 350 | 350 | 600 |
2011/07/20 | 355 | 355 | 353 | 353 | 500 |
2011/07/19 | 355 | 355 | 345 | 345 | 2,500 |
2011/07/15 | 363 | 363 | 351 | 355 | 10,200 |
2011/07/14 | 354 | 357 | 354 | 355 | 2,300 |
2011/07/13 | 357 | 357 | 350 | 353 | 1,600 |
2011/07/12 | 357 | 357 | 357 | 357 | 300 |
2011/07/11 | 370 | 370 | 354 | 357 | 21,600 |
2011/07/08 | 352 | 358 | 352 | 357 | 4,800 |
2011/07/07 | 356 | 356 | 354 | 355 | 1,700 |
2011/07/06 | 354 | 355 | 351 | 354 | 5,400 |
2011/07/05 | 349 | 351 | 349 | 350 | 14,100 |
2011/07/04 | 360 | 360 | 349 | 349 | 30,200 |
2011/07/01 | 341 | 346 | 341 | 345 | 3,500 |
2011/06/30 | 346 | 349 | 345 | 346 | 4,000 |
2011/06/29 | 356 | 356 | 350 | 352 | 5,600 |
2011/06/28 | 350 | 364 | 335 | 364 | 2,000 |
2011/06/27 | 355 | 355 | 347 | 347 | 6,200 |
2011/06/24 | 341 | 347 | 340 | 347 | 2,100 |
2011/06/23 | 343 | 345 | 343 | 344 | 1,600 |
2011/06/22 | 346 | 350 | 324 | 350 | 2,600 |
2011/06/21 | 350 | 350 | 347 | 347 | 700 |
2011/06/20 | 355 | 355 | 347 | 350 | 1,300 |
2011/06/17 | 350 | 350 | 348 | 348 | 400 |
2011/06/16 | 340 | 348 | 338 | 348 | 3,000 |
2011/06/15 | 363 | 363 | 332 | 348 | 7,300 |
2011/06/14 | 370 | 370 | 364 | 364 | 2,900 |
2011/06/13 | 364 | 370 | 350 | 370 | 4,300 |
2011/06/10 | 434 | 434 | 373 | 373 | 50,700 |
2011/06/09 | 370 | 372 | 365 | 369 | 34,100 |
2011/06/08 | 365 | 372 | 365 | 372 | 3,700 |
2011/06/07 | 365 | 365 | 364 | 364 | 1,600 |
2011/06/06 | 365 | 368 | 361 | 365 | 6,400 |
2011/06/03 | 358 | 365 | 356 | 365 | 6,800 |
2011/06/02 | 359 | 359 | 354 | 354 | 1,700 |
2011/06/01 | 356 | 356 | 354 | 356 | 3,700 |
2011/05/31 | 354 | 355 | 354 | 355 | 200 |
2011/05/30 | 359 | 359 | 353 | 354 | 1,400 |
2011/05/27 | 357 | 358 | 354 | 354 | 4,300 |
2011/05/26 | 348 | 358 | 346 | 355 | 4,600 |
2011/05/25 | 350 | 350 | 344 | 344 | 1,600 |
2011/05/24 | 342 | 350 | 342 | 344 | 2,200 |
2011/05/23 | 341 | 350 | 341 | 343 | 2,100 |
2011/05/20 | 340 | 351 | 338 | 343 | 5,200 |
2011/05/19 | 333 | 350 | 333 | 344 | 4,100 |
2011/05/18 | 334 | 334 | 328 | 332 | 1,100 |
2011/05/17 | 321 | 328 | 321 | 328 | 2,600 |
2011/05/16 | 317 | 321 | 317 | 320 | 1,600 |
2011/05/13 | 320 | 322 | 320 | 322 | 300 |
2011/05/12 | 315 | 320 | 315 | 320 | 1,600 |
2011/05/11 | 319 | 320 | 319 | 320 | 1,000 |
2011/05/10 | 319 | 321 | 319 | 321 | 58,000 |
2011/05/09 | 321 | 321 | 316 | 320 | 8,800 |
2011/05/06 | 321 | 321 | 318 | 321 | 5,900 |
2011/05/02 | 324 | 325 | 320 | 320 | 8,400 |
2011/04/28 | 319 | 326 | 314 | 319 | 3,600 |
2011/04/27 | 319 | 326 | 314 | 315 | 11,800 |
2011/04/26 | 315 | 320 | 315 | 319 | 3,600 |
2011/04/25 | 320 | 320 | 311 | 318 | 6,900 |
2011/04/22 | 320 | 322 | 317 | 320 | 3,000 |
2011/04/21 | 323 | 323 | 315 | 317 | 2,200 |
2011/04/20 | 330 | 330 | 320 | 320 | 1,200 |
2011/04/19 | 313 | 313 | 309 | 313 | 1,200 |
2011/04/18 | 315 | 315 | 309 | 312 | 3,400 |
2011/04/15 | 315 | 317 | 310 | 315 | 1,700 |
2011/04/14 | 318 | 320 | 318 | 318 | 1,900 |
2011/04/13 | 320 | 327 | 319 | 320 | 3,500 |
2011/04/12 | 329 | 329 | 328 | 328 | 1,000 |
2011/04/11 | 327 | 329 | 320 | 328 | 30,100 |
2011/04/08 | 335 | 350 | 335 | 350 | 5,600 |
2011/04/07 | 341 | 345 | 330 | 344 | 3,100 |
2011/04/06 | 342 | 342 | 330 | 342 | 3,600 |
2011/04/05 | 339 | 340 | 335 | 340 | 1,200 |
2011/04/04 | 338 | 340 | 330 | 339 | 2,400 |
2011/04/01 | 330 | 338 | 329 | 338 | 4,500 |
2011/03/31 | 340 | 340 | 326 | 333 | 1,400 |
2011/03/30 | 338 | 338 | 324 | 333 | 1,700 |
2011/03/29 | 344 | 344 | 323 | 333 | 2,500 |
2011/03/28 | 340 | 340 | 326 | 331 | 5,100 |
2011/03/25 | 343 | 344 | 337 | 338 | 2,900 |
2011/03/24 | 330 | 343 | 330 | 341 | 2,800 |
2011/03/23 | 343 | 343 | 340 | 341 | 2,500 |
2011/03/22 | 340 | 341 | 335 | 339 | 13,400 |
2011/03/18 | 325 | 338 | 325 | 330 | 4,400 |
2011/03/17 | 293 | 326 | 293 | 320 | 6,600 |
2011/03/16 | 281 | 309 | 281 | 309 | 17,200 |
2011/03/15 | 320 | 340 | 266 | 305 | 14,200 |
2011/03/14 | 313 | 350 | 313 | 340 | 13,300 |
2011/03/11 | 390 | 393 | 390 | 393 | 1,300 |
2011/03/10 | 400 | 400 | 385 | 398 | 19,100 |
2011/03/09 | 394 | 397 | 394 | 397 | 4,000 |
2011/03/08 | 393 | 393 | 389 | 392 | 1,900 |
2011/03/07 | 390 | 395 | 388 | 390 | 3,200 |
2011/03/04 | 383 | 394 | 383 | 390 | 3,100 |
2011/03/03 | 376 | 387 | 376 | 383 | 8,300 |
2011/03/02 | 379 | 380 | 376 | 376 | 3,100 |
2011/03/01 | 379 | 380 | 374 | 379 | 5,700 |
2011/02/28 | 379 | 380 | 377 | 380 | 3,700 |
2011/02/25 | 378 | 386 | 378 | 380 | 8,000 |
2011/02/24 | 390 | 390 | 379 | 386 | 15,500 |
2011/02/23 | 408 | 413 | 405 | 412 | 18,200 |
2011/02/22 | 413 | 413 | 406 | 410 | 7,600 |
2011/02/21 | 416 | 416 | 405 | 410 | 22,500 |
2011/02/18 | 418 | 418 | 416 | 416 | 6,300 |
2011/02/17 | 419 | 419 | 415 | 417 | 3,100 |
2011/02/16 | 415 | 420 | 415 | 419 | 7,200 |
2011/02/15 | 412 | 415 | 410 | 413 | 7,400 |
2011/02/14 | 411 | 415 | 410 | 411 | 12,600 |
2011/02/10 | 412 | 413 | 408 | 413 | 34,100 |
2011/02/09 | 408 | 411 | 407 | 410 | 10,700 |
2011/02/08 | 405 | 408 | 405 | 408 | 9,700 |
2011/02/07 | 406 | 408 | 406 | 406 | 4,600 |
2011/02/04 | 407 | 407 | 405 | 405 | 3,800 |
2011/02/03 | 405 | 408 | 404 | 406 | 3,400 |
2011/02/02 | 408 | 408 | 403 | 405 | 4,600 |
2011/02/01 | 408 | 408 | 403 | 406 | 3,600 |
2011/01/31 | 410 | 410 | 408 | 408 | 1,800 |
2011/01/28 | 412 | 412 | 408 | 411 | 900 |
2011/01/27 | 408 | 412 | 406 | 411 | 2,600 |
2011/01/26 | 405 | 406 | 405 | 406 | 2,300 |
2011/01/25 | 413 | 414 | 406 | 406 | 5,600 |
2011/01/24 | 411 | 412 | 411 | 411 | 1,000 |
2011/01/21 | 413 | 413 | 410 | 411 | 1,300 |
2011/01/20 | 411 | 413 | 410 | 413 | 2,600 |
2011/01/19 | 412 | 413 | 412 | 413 | 600 |
2011/01/18 | 412 | 412 | 411 | 412 | 2,400 |
2011/01/17 | 408 | 411 | 408 | 409 | 4,500 |
2011/01/14 | 410 | 412 | 409 | 412 | 2,400 |
2011/01/13 | 414 | 414 | 409 | 410 | 2,800 |
2011/01/12 | 409 | 414 | 409 | 413 | 5,600 |
2011/01/11 | 414 | 414 | 399 | 408 | 20,600 |
2011/01/07 | 399 | 399 | 395 | 398 | 4,800 |
2011/01/06 | 382 | 400 | 382 | 396 | 12,500 |
2011/01/05 | 372 | 381 | 372 | 380 | 4,900 |
2011/01/04 | 371 | 371 | 369 | 371 | 4,300 |