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
2014/12/30 993 994 984 986 8,000
2014/12/29 981 993 980 993 7,200
2014/12/26 965 990 964 974 5,700
2014/12/25 970 974 960 961 7,600
2014/12/24 980 980 970 970 5,900
2014/12/22 975 975 966 970 2,700
2014/12/19 970 975 965 975 4,000
2014/12/18 973 973 960 965 4,100
2014/12/17 970 970 965 965 2,100
2014/12/16 971 971 963 970 2,100
2014/12/15 970 970 954 970 5,700
2014/12/12 970 971 966 969 3,200
2014/12/11 965 966 952 965 6,400
2014/12/10 981 981 958 958 26,500
2014/12/09 964 964 954 964 7,300
2014/12/08 959 965 941 961 10,400
2014/12/05 942 958 940 958 5,500
2014/12/04 937 940 936 940 4,700
2014/12/03 938 938 936 937 2,400
2014/12/02 938 938 936 936 1,700
2014/12/01 938 938 930 938 4,200
2014/11/28 929 930 920 929 12,000
2014/11/27 934 934 926 929 1,600
2014/11/26 945 945 925 925 5,500
2014/11/25 960 960 930 930 12,300
2014/11/21 941 941 933 934 2,500
2014/11/20 932 940 932 936 2,100
2014/11/19 933 942 933 936 1,300
2014/11/18 941 942 931 933 1,100
2014/11/17 941 941 927 931 1,900
2014/11/14 951 951 931 931 4,400
2014/11/13 933 942 933 942 4,400
2014/11/12 953 954 942 942 3,800
2014/11/11 956 961 942 953 4,400
2014/11/10 960 960 957 957 5,600
2014/11/07 953 960 951 960 7,300
2014/11/06 944 955 944 948 5,100
2014/11/05 941 944 934 942 2,000
2014/11/04 922 950 922 932 8,700
2014/10/31 920 921 919 921 2,100
2014/10/30 922 922 921 921 1,000
2014/10/29 921 922 920 921 1,000
2014/10/28 919 920 919 920 800
2014/10/27 921 922 915 920 3,600
2014/10/24 921 926 920 920 1,000
2014/10/23 925 928 924 925 3,600
2014/10/22 915 915 914 915 2,900
2014/10/21 914 925 914 915 1,900
2014/10/20 928 928 915 915 3,500
2014/10/17 915 918 903 911 8,700
2014/10/16 912 920 912 916 1,700
2014/10/15 925 925 912 913 10,500
2014/10/14 925 925 920 922 23,400
2014/10/10 929 929 921 926 10,000
2014/10/09 927 928 922 928 5,000
2014/10/08 920 924 919 924 3,000
2014/10/07 923 927 919 920 10,200
2014/10/06 917 923 917 923 5,000
2014/10/03 920 922 914 916 20,100
2014/10/02 931 931 930 930 2,500
2014/10/01 933 933 931 931 1,300
2014/09/30 928 933 928 933 2,600
2014/09/29 937 937 927 928 3,100
2014/09/26 929 932 929 932 1,900
2014/09/25 941 941 929 929 3,200
2014/09/24 931 941 927 930 3,900
2014/09/22 932 935 928 930 1,900
2014/09/19 927 932 926 932 600
2014/09/18 939 939 927 927 4,100
2014/09/17 934 940 928 928 3,300
2014/09/16 931 936 930 931 2,700
2014/09/12 930 933 929 930 2,700
2014/09/11 930 933 930 930 1,900
2014/09/10 940 940 930 930 9,000
2014/09/09 937 937 933 936 2,100
2014/09/08 939 939 933 935 2,300
2014/09/05 929 937 925 930 3,700
2014/09/04 926 937 926 937 1,100
2014/09/03 931 944 925 925 4,200
2014/09/02 934 939 925 930 4,000
2014/09/01 943 943 933 933 800
2014/08/29 936 939 930 931 5,100
2014/08/28 935 940 934 939 1,300
2014/08/27 940 940 931 932 6,700
2014/08/26 954 954 941 948 8,700
2014/08/25 952 952 948 948 3,400
2014/08/22 948 948 945 945 6,000
2014/08/21 950 952 948 948 3,500
2014/08/20 947 952 947 948 2,100
2014/08/19 950 952 949 949 4,400
2014/08/18 957 959 950 952 2,000
2014/08/15 949 959 949 952 4,400
2014/08/14 947 957 947 949 2,600
2014/08/13 939 947 938 947 1,800
2014/08/12 950 953 937 937 2,800
2014/08/11 948 948 939 940 6,100
2014/08/08 941 942 936 936 5,100
2014/08/07 940 941 940 940 1,800
2014/08/06 942 952 941 941 1,900
2014/08/05 940 958 940 942 6,700
2014/08/04 940 943 939 940 5,300
2014/08/01 940 944 940 943 2,500
2014/07/31 940 944 940 941 700
2014/07/30 944 944 940 940 3,100
2014/07/29 945 945 943 944 2,800
2014/07/28 936 941 936 941 1,000
2014/07/25 941 941 935 935 1,800
2014/07/24 932 944 932 936 2,300
2014/07/23 931 945 931 932 1,100
2014/07/22 930 947 930 931 5,200
2014/07/18 926 934 926 930 2,800
2014/07/17 935 945 930 935 5,600
2014/07/16 948 948 933 933 2,900
2014/07/15 948 948 933 933 2,200
2014/07/14 925 933 925 933 1,800
2014/07/11 930 930 922 925 3,700
2014/07/10 916 935 914 932 32,000
2014/07/09 960 967 960 963 5,700
2014/07/08 970 970 963 963 3,100
2014/07/07 975 975 964 966 2,400
2014/07/04 955 977 954 974 1,900
2014/07/03 952 956 952 955 800
2014/07/02 951 955 951 952 1,600
2014/07/01 950 951 948 951 2,600
2014/06/30 945 949 945 949 1,700
2014/06/27 947 950 947 948 1,300
2014/06/26 950 950 942 947 1,600
2014/06/25 950 950 942 950 3,800
2014/06/24 943 949 943 948 1,500
2014/06/23 940 949 940 949 2,700
2014/06/20 943 943 943 943 300
2014/06/19 945 950 943 943 1,900
2014/06/18 955 955 945 945 4,400
2014/06/17 943 945 943 944 1,100
2014/06/16 949 949 942 943 1,200
2014/06/13 945 953 943 946 800
2014/06/12 955 955 947 947 300
2014/06/11 957 957 946 946 800
2014/06/10 950 951 945 948 22,200
2014/06/09 948 965 947 965 5,600
2014/06/06 939 947 938 947 3,300
2014/06/05 931 935 927 935 4,900
2014/06/04 931 931 920 928 3,500
2014/06/03 932 935 925 931 3,800
2014/06/02 948 954 918 925 8,700
2014/05/30 907 913 905 906 3,000
2014/05/29 905 907 905 906 1,600
2014/05/28 907 907 907 907 600
2014/05/27 907 909 907 909 700
2014/05/26 914 917 908 909 2,000
2014/05/23 904 907 904 905 1,000
2014/05/22 900 907 900 904 2,700
2014/05/21 896 904 896 904 1,300
2014/05/20 897 899 896 898 2,000
2014/05/19 902 902 891 894 11,600
2014/05/16 904 905 902 902 2,500
2014/05/15 903 904 903 904 600
2014/05/14 902 912 902 903 600
2014/05/13 905 912 902 902 3,500
2014/05/12 898 908 895 905 18,600
2014/05/09 936 944 933 935 2,600
2014/05/08 933 944 931 931 5,700
2014/05/07 930 933 930 931 2,500
2014/05/02 939 939 928 930 1,500
2014/05/01 929 940 928 928 1,000
2014/04/30 931 931 918 929 600
2014/04/28 916 930 916 916 9,000
2014/04/25 909 930 909 919 12,400
2014/04/24 932 936 903 908 15,800
2014/04/23 926 936 926 936 600
2014/04/22 940 940 930 930 700
2014/04/21 941 945 940 940 5,200
2014/04/18 939 939 927 938 2,200
2014/04/17 936 936 936 936 500
2014/04/16 934 934 925 925 1,300
2014/04/15 920 942 920 942 1,100
2014/04/14 922 930 914 926 1,800
2014/04/11 896 922 896 917 2,200
2014/04/10 910 920 896 896 6,900
2014/04/09 912 923 901 901 3,500
2014/04/08 897 907 897 897 2,200
2014/04/07 896 900 896 897 4,100
2014/04/04 894 897 893 895 2,000
2014/04/03 909 913 893 894 2,700
2014/04/02 942 942 910 912 900
2014/04/01 898 942 898 942 2,000
2014/03/31 882 893 878 881 1,300
2014/03/28 845 888 845 883 2,600
2014/03/27 844 848 843 845 4,000
2014/03/26 850 852 846 846 3,500
2014/03/25 845 855 845 851 8,000
2014/03/24 848 868 848 857 6,700
2014/03/20 950 951 837 840 35,200
2014/03/19 951 960 950 960 4,600
2014/03/18 956 956 955 955 2,500
2014/03/17 957 957 950 955 6,300
2014/03/14 955 960 954 960 1,400
2014/03/13 960 963 960 963 400
2014/03/12 960 969 950 959 2,800
2014/03/11 960 960 955 960 4,600
2014/03/10 965 966 958 960 15,200
2014/03/07 987 996 987 995 2,800
2014/03/06 992 992 986 986 800
2014/03/05 990 990 980 985 2,300
2014/03/04 987 987 980 984 2,500
2014/03/03 968 989 955 988 9,200
2014/02/28 970 986 969 971 35,900
2014/02/27 987 987 975 982 5,000
2014/02/26 989 989 975 982 23,300
2014/02/25 1,000 1,008 995 996 56,500
2014/02/24 1,000 1,003 999 1,001 12,000
2014/02/21 1,000 1,004 999 1,000 7,500
2014/02/20 1,001 1,005 1,000 1,003 6,500
2014/02/19 1,008 1,010 1,004 1,005 5,000
2014/02/18 1,004 1,013 1,004 1,008 4,200
2014/02/17 1,015 1,017 1,000 1,003 7,600
2014/02/14 1,060 1,066 1,000 1,015 7,900
2014/02/13 1,080 1,080 1,000 1,068 12,100
2014/02/12 1,076 1,080 1,073 1,074 8,300
2014/02/10 1,092 1,092 1,069 1,076 5,600
2014/02/07 1,060 1,090 1,060 1,062 2,400
2014/02/06 1,057 1,064 1,057 1,058 3,500
2014/02/05 1,057 1,065 1,055 1,055 3,100
2014/02/04 1,037 1,068 1,030 1,057 12,600
2014/02/03 1,102 1,102 1,090 1,097 3,600
2014/01/31 1,080 1,119 1,080 1,102 3,700
2014/01/30 1,081 1,092 1,077 1,080 4,500
2014/01/29 1,096 1,133 1,096 1,110 10,000
2014/01/28 1,075 1,100 1,075 1,097 6,700
2014/01/27 1,080 1,080 1,072 1,072 18,400
2014/01/24 1,070 1,090 1,070 1,080 5,400
2014/01/23 1,075 1,077 1,074 1,075 2,900
2014/01/22 1,077 1,090 1,067 1,075 5,700
2014/01/21 1,075 1,083 1,075 1,077 3,200
2014/01/20 1,081 1,083 1,074 1,075 6,100
2014/01/17 1,068 1,081 1,054 1,081 14,300
2014/01/16 1,056 1,082 1,051 1,068 12,900
2014/01/15 1,060 1,060 1,058 1,060 1,400
2014/01/14 1,055 1,061 1,053 1,056 3,100
2014/01/10 1,061 1,071 1,059 1,060 11,400
2014/01/09 1,051 1,068 1,050 1,060 11,700
2014/01/08 1,050 1,070 1,050 1,051 31,700
2014/01/07 1,065 1,075 1,050 1,056 8,100
2014/01/06 1,060 1,070 1,050 1,060 5,400

このページの先頭へ