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
2013/12/30 1,039 1,059 1,035 1,050 7,500
2013/12/27 1,023 1,039 1,011 1,016 7,600
2013/12/26 1,014 1,016 956 1,011 13,400
2013/12/25 1,010 1,014 995 1,014 10,300
2013/12/24 1,003 1,010 1,002 1,005 10,200
2013/12/20 1,010 1,010 1,002 1,004 11,500
2013/12/19 996 1,011 985 1,011 15,600
2013/12/18 996 1,010 996 999 12,600
2013/12/17 1,001 1,002 998 998 22,700
2013/12/16 1,000 1,006 999 1,000 14,300
2013/12/13 1,012 1,016 1,000 1,016 9,600
2013/12/12 1,009 1,023 1,008 1,012 4,800
2013/12/11 1,019 1,019 1,012 1,016 4,200
2013/12/10 966 1,015 966 1,015 89,800
2013/12/09 1,040 1,041 1,038 1,041 12,000
2013/12/06 1,037 1,044 1,030 1,037 8,600
2013/12/05 1,040 1,044 1,036 1,036 9,500
2013/12/04 1,034 1,040 1,033 1,036 14,900
2013/12/03 1,031 1,040 1,030 1,037 10,500
2013/12/02 1,033 1,033 1,028 1,030 6,800
2013/11/29 1,029 1,033 1,028 1,033 9,400
2013/11/28 1,030 1,034 1,030 1,033 5,100
2013/11/27 1,032 1,037 1,029 1,030 9,800
2013/11/26 1,035 1,039 1,028 1,030 4,700
2013/11/25 1,045 1,045 1,027 1,029 12,100
2013/11/22 1,027 1,038 1,027 1,027 17,800
2013/11/21 1,000 1,022 993 1,022 14,300
2013/11/20 992 1,005 991 1,000 9,300
2013/11/19 980 1,000 980 1,000 8,600
2013/11/18 965 1,000 965 1,000 16,000
2013/11/15 961 963 960 963 4,500
2013/11/14 962 962 960 961 600
2013/11/13 961 961 960 960 1,400
2013/11/12 962 962 954 961 600
2013/11/11 965 965 951 962 14,200
2013/11/08 952 954 946 949 5,300
2013/11/07 951 951 945 945 6,600
2013/11/06 953 953 939 950 7,900
2013/11/05 942 959 940 953 13,500
2013/11/01 932 940 930 940 6,100
2013/10/31 928 935 920 933 6,400
2013/10/30 926 930 916 928 11,500
2013/10/29 921 925 921 921 5,100
2013/10/28 912 924 912 916 3,200
2013/10/25 927 927 920 920 2,600
2013/10/24 911 919 911 918 6,500
2013/10/23 916 921 912 920 3,400
2013/10/22 911 923 911 916 32,100
2013/10/21 922 923 915 915 8,400
2013/10/18 919 924 910 921 3,300
2013/10/17 906 909 906 906 2,800
2013/10/16 911 923 906 906 6,900
2013/10/15 918 922 910 911 8,400
2013/10/11 920 920 914 918 14,000
2013/10/10 888 920 888 916 20,300
2013/10/09 928 935 928 933 5,300
2013/10/08 926 931 926 928 3,100
2013/10/07 926 931 926 928 3,800
2013/10/04 915 934 915 926 6,200
2013/10/03 925 926 925 925 600
2013/10/02 930 930 924 925 5,400
2013/10/01 916 926 916 926 2,500
2013/09/30 922 922 916 922 4,800
2013/09/27 916 920 916 916 1,500
2013/09/26 914 920 914 920 1,400
2013/09/25 910 918 910 918 7,300
2013/09/24 910 916 909 912 6,900
2013/09/20 921 921 907 909 4,400
2013/09/19 910 917 910 911 6,000
2013/09/18 909 910 906 907 7,600
2013/09/17 905 908 902 903 7,600
2013/09/13 911 914 908 910 6,800
2013/09/12 915 916 910 913 5,400
2013/09/11 910 914 908 908 2,600
2013/09/10 912 912 907 907 9,200
2013/09/09 908 909 903 907 8,300
2013/09/06 907 913 904 906 4,000
2013/09/05 911 911 901 907 2,200
2013/09/04 900 909 900 900 4,400
2013/09/03 903 905 891 900 8,700
2013/09/02 894 900 885 894 6,800
2013/08/30 891 903 891 894 4,400
2013/08/29 897 903 891 900 5,500
2013/08/28 905 908 898 900 9,000
2013/08/27 915 923 915 923 3,500
2013/08/26 921 922 919 919 4,300
2013/08/23 913 920 913 914 4,100
2013/08/22 918 920 917 919 6,000
2013/08/21 910 916 910 913 4,400
2013/08/20 923 923 913 913 4,400
2013/08/19 921 926 916 921 4,400
2013/08/16 922 925 916 923 4,100
2013/08/15 921 924 921 923 2,400
2013/08/14 927 927 921 921 5,100
2013/08/13 913 919 913 915 3,400
2013/08/12 916 922 912 916 8,600
2013/08/09 921 921 915 917 3,200
2013/08/08 919 921 918 921 2,300
2013/08/07 921 921 919 919 3,400
2013/08/06 915 922 915 920 1,500
2013/08/05 910 920 910 915 2,000
2013/08/02 906 915 906 910 6,500
2013/08/01 920 920 910 910 1,100
2013/07/31 910 920 906 920 1,300
2013/07/30 905 915 902 910 2,400
2013/07/29 921 925 900 900 6,100
2013/07/26 925 926 924 924 4,300
2013/07/25 933 935 930 931 6,000
2013/07/24 932 934 929 933 5,300
2013/07/23 929 933 925 929 9,200
2013/07/22 920 923 920 923 3,600
2013/07/19 923 931 912 920 9,100
2013/07/18 926 930 923 923 3,200
2013/07/17 919 924 917 923 2,600
2013/07/16 912 919 910 918 13,200
2013/07/12 901 913 900 906 12,200
2013/07/11 907 913 896 905 28,200
2013/07/10 907 927 907 918 25,600
2013/07/09 912 921 912 915 12,500
2013/07/08 906 911 900 908 18,000
2013/07/05 903 903 896 900 12,900
2013/07/04 896 909 885 898 25,900
2013/07/03 878 888 878 888 40,100
2013/07/02 880 880 875 878 23,000
2013/07/01 887 887 877 879 4,500
2013/06/28 866 879 866 878 4,000
2013/06/27 865 868 862 863 8,400
2013/06/26 877 877 865 870 15,100
2013/06/25 880 880 879 880 7,500
2013/06/24 906 906 875 876 18,600
2013/06/21 880 880 872 873 3,800
2013/06/20 872 880 872 880 2,300
2013/06/19 873 880 872 873 17,700
2013/06/18 880 880 872 872 3,800
2013/06/17 886 893 876 876 6,500
2013/06/14 905 905 852 883 14,300
2013/06/13 905 910 902 906 1,500
2013/06/12 911 912 906 909 2,800
2013/06/11 922 926 916 916 17,000
2013/06/10 939 943 932 940 40,500
2013/06/07 966 966 900 924 27,900
2013/06/06 969 973 961 966 10,000
2013/06/05 976 976 961 970 7,800
2013/06/04 953 958 935 958 9,600
2013/06/03 991 994 952 955 6,500
2013/05/31 997 1,000 991 995 5,000
2013/05/30 1,006 1,006 995 996 3,000
2013/05/29 1,014 1,017 1,013 1,013 700
2013/05/28 999 1,014 997 1,014 1,200
2013/05/27 1,003 1,003 996 1,000 5,400
2013/05/24 1,000 1,030 991 1,003 13,400
2013/05/23 1,025 1,040 1,003 1,010 9,300
2013/05/22 1,049 1,049 1,020 1,038 6,900
2013/05/21 1,032 1,049 1,032 1,049 3,300
2013/05/20 1,030 1,050 1,021 1,034 6,900
2013/05/17 998 1,030 998 1,030 8,500
2013/05/16 1,002 1,022 992 998 15,700
2013/05/15 1,017 1,022 999 1,020 13,400
2013/05/14 999 1,000 997 1,000 3,600
2013/05/13 992 1,006 991 1,000 7,600
2013/05/10 966 1,010 966 1,000 60,300
2013/05/09 1,042 1,042 1,001 1,011 16,200
2013/05/08 1,059 1,059 1,042 1,042 5,400
2013/05/07 1,080 1,084 1,048 1,059 14,300
2013/05/02 1,058 1,064 1,042 1,046 8,100
2013/05/01 1,060 1,087 1,056 1,059 5,600
2013/04/30 1,080 1,080 1,065 1,070 1,900
2013/04/26 1,075 1,075 1,052 1,075 5,600
2013/04/25 1,065 1,082 1,055 1,082 6,800
2013/04/24 1,041 1,072 1,041 1,072 6,100
2013/04/23 1,033 1,074 1,030 1,041 7,700
2013/04/22 1,025 1,034 1,020 1,025 7,900
2013/04/19 1,004 1,025 1,004 1,025 4,000
2013/04/18 1,010 1,015 1,001 1,008 4,700
2013/04/17 999 1,020 999 1,016 7,200
2013/04/16 992 1,000 988 998 11,700
2013/04/15 1,010 1,010 990 1,000 7,700
2013/04/12 1,003 1,012 992 1,012 11,600
2013/04/11 999 1,030 997 1,016 26,400
2013/04/10 986 1,015 986 1,010 40,900
2013/04/09 1,010 1,020 1,008 1,019 6,200
2013/04/08 1,020 1,020 1,002 1,013 4,900
2013/04/05 1,022 1,031 986 1,011 10,700
2013/04/04 1,007 1,020 980 1,011 16,700
2013/04/03 978 1,007 977 1,007 7,800
2013/04/02 945 971 937 971 7,400
2013/04/01 999 1,000 965 965 21,500
2013/03/29 999 1,050 992 999 36,500
2013/03/28 1,066 1,066 1,066 1,066 19,500
2013/03/27 924 924 893 916 4,900
2013/03/26 923 923 910 920 2,500
2013/03/25 919 925 898 914 16,500
2013/03/22 901 916 878 916 5,800
2013/03/21 869 919 858 916 26,400
2013/03/19 840 850 840 850 10,900
2013/03/18 838 851 825 840 11,500
2013/03/15 836 838 828 838 4,000
2013/03/14 830 833 822 833 11,100
2013/03/13 839 840 820 827 9,800
2013/03/12 830 840 820 832 17,100
2013/03/11 805 840 805 840 23,200
2013/03/08 799 805 798 804 7,900
2013/03/07 810 810 798 798 22,900
2013/03/06 810 811 795 810 8,300
2013/03/05 805 810 797 810 18,600
2013/03/04 802 803 799 803 8,100
2013/03/01 801 804 799 800 9,100
2013/02/28 800 805 799 805 5,400
2013/02/27 803 806 796 800 13,800
2013/02/26 800 820 790 807 43,600
2013/02/25 859 865 850 865 25,200
2013/02/22 838 859 838 859 24,300
2013/02/21 820 841 820 835 19,400
2013/02/20 832 834 820 820 14,300
2013/02/19 849 849 829 837 13,400
2013/02/18 848 850 832 845 18,900
2013/02/15 828 828 812 821 20,300
2013/02/14 796 888 796 830 93,400
2013/02/13 745 746 742 745 15,700
2013/02/12 740 751 740 750 15,300
2013/02/08 735 745 734 740 10,000
2013/02/07 740 747 725 740 21,400
2013/02/06 745 750 737 745 29,100
2013/02/05 720 741 720 741 21,300
2013/02/04 706 721 706 720 23,200
2013/02/01 698 708 694 704 21,700
2013/01/31 695 695 690 694 18,800
2013/01/30 681 695 680 695 24,100
2013/01/29 680 682 675 681 24,500
2013/01/28 676 680 676 680 41,300
2013/01/25 672 678 670 674 121,700
2013/01/24 675 686 675 686 2,600
2013/01/23 676 676 675 675 14,200
2013/01/22 683 683 675 675 7,700
2013/01/21 681 687 681 683 2,500
2013/01/18 688 690 679 687 8,000
2013/01/17 685 690 685 688 2,600
2013/01/16 679 690 679 690 2,000
2013/01/15 693 695 689 689 14,800
2013/01/11 702 702 689 689 7,000
2013/01/10 688 706 686 693 40,100
2013/01/09 700 710 692 710 9,300
2013/01/08 690 709 690 700 6,000
2013/01/07 690 710 690 705 13,300
2013/01/04 680 692 680 687 21,200

このページの先頭へ