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 |
---|---|---|---|---|---|
2015/12/30 | 961 | 964 | 955 | 955 | 13,000 |
2015/12/29 | 955 | 960 | 950 | 956 | 6,900 |
2015/12/28 | 955 | 959 | 944 | 946 | 9,400 |
2015/12/25 | 941 | 948 | 940 | 947 | 11,800 |
2015/12/24 | 945 | 955 | 944 | 944 | 7,300 |
2015/12/22 | 947 | 955 | 945 | 947 | 5,500 |
2015/12/21 | 957 | 959 | 947 | 947 | 8,700 |
2015/12/18 | 958 | 958 | 950 | 957 | 4,100 |
2015/12/17 | 954 | 959 | 951 | 952 | 3,100 |
2015/12/16 | 957 | 959 | 945 | 954 | 10,700 |
2015/12/15 | 938 | 964 | 937 | 939 | 8,600 |
2015/12/14 | 945 | 949 | 938 | 940 | 13,500 |
2015/12/11 | 945 | 962 | 943 | 945 | 5,600 |
2015/12/10 | 957 | 957 | 945 | 945 | 27,100 |
2015/12/09 | 960 | 962 | 958 | 959 | 8,500 |
2015/12/08 | 965 | 969 | 960 | 960 | 13,600 |
2015/12/07 | 970 | 970 | 964 | 964 | 13,800 |
2015/12/04 | 963 | 966 | 959 | 966 | 7,000 |
2015/12/03 | 960 | 967 | 960 | 963 | 11,500 |
2015/12/02 | 964 | 966 | 961 | 962 | 8,700 |
2015/12/01 | 965 | 966 | 961 | 966 | 7,200 |
2015/11/30 | 961 | 966 | 960 | 966 | 6,300 |
2015/11/27 | 965 | 968 | 960 | 965 | 7,000 |
2015/11/26 | 969 | 969 | 962 | 964 | 3,200 |
2015/11/25 | 970 | 971 | 959 | 971 | 19,500 |
2015/11/24 | 960 | 965 | 960 | 965 | 18,100 |
2015/11/20 | 953 | 965 | 953 | 958 | 10,100 |
2015/11/19 | 955 | 956 | 950 | 953 | 11,300 |
2015/11/18 | 955 | 957 | 953 | 955 | 14,000 |
2015/11/17 | 955 | 955 | 950 | 953 | 6,400 |
2015/11/16 | 950 | 955 | 945 | 954 | 13,600 |
2015/11/13 | 948 | 950 | 943 | 950 | 8,000 |
2015/11/12 | 948 | 950 | 941 | 949 | 8,100 |
2015/11/11 | 949 | 955 | 941 | 948 | 20,700 |
2015/11/10 | 950 | 953 | 947 | 951 | 31,200 |
2015/11/09 | 948 | 949 | 944 | 949 | 17,200 |
2015/11/06 | 947 | 947 | 941 | 945 | 16,600 |
2015/11/05 | 945 | 945 | 939 | 943 | 17,500 |
2015/11/04 | 942 | 946 | 940 | 940 | 24,200 |
2015/11/02 | 943 | 943 | 940 | 942 | 11,200 |
2015/10/30 | 942 | 942 | 938 | 942 | 11,300 |
2015/10/29 | 936 | 939 | 931 | 939 | 4,500 |
2015/10/28 | 935 | 937 | 926 | 929 | 18,500 |
2015/10/27 | 929 | 933 | 925 | 930 | 6,400 |
2015/10/26 | 929 | 929 | 922 | 927 | 10,600 |
2015/10/23 | 919 | 926 | 916 | 926 | 10,700 |
2015/10/22 | 910 | 919 | 910 | 918 | 9,300 |
2015/10/21 | 909 | 911 | 906 | 910 | 5,500 |
2015/10/20 | 906 | 909 | 904 | 909 | 6,300 |
2015/10/19 | 906 | 908 | 903 | 906 | 4,900 |
2015/10/16 | 913 | 913 | 907 | 908 | 3,200 |
2015/10/15 | 909 | 913 | 909 | 913 | 7,100 |
2015/10/14 | 910 | 912 | 908 | 910 | 6,800 |
2015/10/13 | 914 | 919 | 909 | 910 | 14,200 |
2015/10/09 | 907 | 908 | 902 | 907 | 15,000 |
2015/10/08 | 905 | 907 | 902 | 907 | 10,000 |
2015/10/07 | 897 | 905 | 897 | 903 | 5,600 |
2015/10/06 | 902 | 903 | 890 | 903 | 13,000 |
2015/10/05 | 885 | 902 | 870 | 901 | 20,300 |
2015/10/02 | 889 | 909 | 877 | 893 | 40,400 |
2015/10/01 | 860 | 874 | 860 | 874 | 6,700 |
2015/09/30 | 850 | 857 | 850 | 850 | 3,900 |
2015/09/29 | 851 | 859 | 851 | 852 | 3,900 |
2015/09/28 | 850 | 859 | 850 | 853 | 1,400 |
2015/09/25 | 846 | 852 | 846 | 848 | 3,600 |
2015/09/24 | 850 | 854 | 846 | 854 | 7,000 |
2015/09/18 | 859 | 859 | 853 | 853 | 2,800 |
2015/09/17 | 858 | 858 | 854 | 854 | 5,600 |
2015/09/16 | 862 | 862 | 856 | 856 | 2,400 |
2015/09/15 | 881 | 881 | 857 | 862 | 4,600 |
2015/09/14 | 880 | 888 | 865 | 882 | 5,400 |
2015/09/11 | 861 | 877 | 861 | 872 | 4,100 |
2015/09/10 | 864 | 867 | 859 | 861 | 9,600 |
2015/09/09 | 855 | 861 | 854 | 858 | 7,300 |
2015/09/08 | 845 | 851 | 843 | 851 | 12,200 |
2015/09/07 | 850 | 851 | 840 | 841 | 10,800 |
2015/09/04 | 888 | 888 | 853 | 867 | 7,700 |
2015/09/03 | 893 | 905 | 886 | 886 | 6,500 |
2015/09/02 | 888 | 907 | 865 | 903 | 10,700 |
2015/09/01 | 902 | 902 | 889 | 889 | 6,900 |
2015/08/31 | 903 | 903 | 896 | 900 | 5,200 |
2015/08/28 | 890 | 900 | 890 | 894 | 5,100 |
2015/08/27 | 881 | 891 | 876 | 887 | 14,300 |
2015/08/26 | 878 | 914 | 871 | 899 | 8,400 |
2015/08/25 | 868 | 898 | 830 | 888 | 16,800 |
2015/08/24 | 926 | 926 | 905 | 905 | 19,300 |
2015/08/21 | 930 | 937 | 930 | 931 | 13,100 |
2015/08/20 | 936 | 939 | 933 | 934 | 7,100 |
2015/08/19 | 940 | 940 | 937 | 937 | 5,500 |
2015/08/18 | 941 | 941 | 937 | 938 | 6,200 |
2015/08/17 | 937 | 940 | 937 | 938 | 3,500 |
2015/08/14 | 937 | 937 | 932 | 936 | 9,100 |
2015/08/13 | 936 | 939 | 931 | 938 | 17,000 |
2015/08/12 | 936 | 940 | 936 | 936 | 9,200 |
2015/08/11 | 939 | 939 | 937 | 937 | 12,900 |
2015/08/10 | 940 | 941 | 939 | 939 | 13,400 |
2015/08/07 | 944 | 944 | 939 | 939 | 12,500 |
2015/08/06 | 944 | 945 | 940 | 944 | 2,700 |
2015/08/05 | 943 | 946 | 940 | 940 | 9,800 |
2015/08/04 | 943 | 944 | 940 | 940 | 7,200 |
2015/08/03 | 939 | 942 | 939 | 940 | 5,400 |
2015/07/31 | 941 | 942 | 938 | 939 | 13,800 |
2015/07/30 | 941 | 942 | 940 | 940 | 7,000 |
2015/07/29 | 941 | 944 | 940 | 941 | 7,000 |
2015/07/28 | 940 | 944 | 937 | 944 | 10,800 |
2015/07/27 | 941 | 942 | 940 | 940 | 6,500 |
2015/07/24 | 947 | 947 | 945 | 947 | 5,600 |
2015/07/23 | 946 | 948 | 946 | 948 | 3,200 |
2015/07/22 | 944 | 949 | 944 | 945 | 3,400 |
2015/07/21 | 947 | 949 | 945 | 945 | 11,200 |
2015/07/17 | 941 | 945 | 940 | 945 | 4,000 |
2015/07/16 | 942 | 943 | 937 | 941 | 9,100 |
2015/07/15 | 945 | 945 | 941 | 943 | 4,900 |
2015/07/14 | 944 | 945 | 939 | 944 | 6,200 |
2015/07/13 | 945 | 945 | 938 | 941 | 5,100 |
2015/07/10 | 953 | 953 | 930 | 939 | 12,600 |
2015/07/09 | 935 | 938 | 930 | 938 | 15,000 |
2015/07/08 | 944 | 944 | 936 | 939 | 8,300 |
2015/07/07 | 948 | 948 | 938 | 944 | 18,000 |
2015/07/06 | 954 | 958 | 940 | 944 | 52,900 |
2015/07/03 | 940 | 945 | 938 | 945 | 10,100 |
2015/07/02 | 942 | 942 | 940 | 940 | 3,700 |
2015/07/01 | 940 | 941 | 939 | 940 | 5,800 |
2015/06/30 | 940 | 940 | 938 | 938 | 3,300 |
2015/06/29 | 936 | 939 | 936 | 937 | 5,900 |
2015/06/26 | 939 | 939 | 934 | 938 | 4,200 |
2015/06/25 | 944 | 944 | 934 | 938 | 18,200 |
2015/06/24 | 941 | 944 | 940 | 940 | 4,900 |
2015/06/23 | 939 | 943 | 938 | 941 | 7,900 |
2015/06/22 | 940 | 940 | 937 | 938 | 1,500 |
2015/06/19 | 938 | 939 | 937 | 937 | 2,500 |
2015/06/18 | 941 | 941 | 937 | 937 | 3,000 |
2015/06/17 | 942 | 942 | 938 | 938 | 4,200 |
2015/06/16 | 937 | 940 | 936 | 937 | 2,200 |
2015/06/15 | 938 | 939 | 937 | 937 | 2,200 |
2015/06/12 | 938 | 940 | 937 | 937 | 900 |
2015/06/11 | 937 | 938 | 937 | 937 | 1,100 |
2015/06/10 | 936 | 937 | 936 | 937 | 31,100 |
2015/06/09 | 940 | 943 | 937 | 943 | 15,100 |
2015/06/08 | 937 | 940 | 937 | 938 | 7,100 |
2015/06/05 | 938 | 940 | 937 | 937 | 9,500 |
2015/06/04 | 938 | 938 | 936 | 937 | 5,700 |
2015/06/03 | 939 | 939 | 936 | 938 | 10,000 |
2015/06/02 | 940 | 940 | 937 | 939 | 10,900 |
2015/06/01 | 938 | 939 | 937 | 938 | 8,000 |
2015/05/29 | 939 | 939 | 937 | 939 | 11,600 |
2015/05/28 | 940 | 941 | 939 | 939 | 6,000 |
2015/05/27 | 940 | 942 | 940 | 940 | 2,000 |
2015/05/26 | 941 | 943 | 939 | 940 | 5,300 |
2015/05/25 | 940 | 941 | 940 | 940 | 4,200 |
2015/05/22 | 940 | 942 | 939 | 939 | 2,300 |
2015/05/21 | 939 | 940 | 939 | 940 | 2,800 |
2015/05/20 | 940 | 943 | 938 | 938 | 6,200 |
2015/05/19 | 942 | 942 | 938 | 939 | 3,600 |
2015/05/18 | 940 | 941 | 937 | 937 | 6,200 |
2015/05/15 | 944 | 944 | 940 | 940 | 5,200 |
2015/05/14 | 945 | 945 | 941 | 941 | 2,200 |
2015/05/13 | 942 | 944 | 941 | 944 | 700 |
2015/05/12 | 942 | 947 | 941 | 947 | 3,700 |
2015/05/11 | 947 | 947 | 942 | 943 | 7,300 |
2015/05/08 | 945 | 945 | 942 | 942 | 2,400 |
2015/05/07 | 937 | 943 | 937 | 943 | 4,300 |
2015/05/01 | 940 | 940 | 939 | 939 | 2,500 |
2015/04/30 | 940 | 940 | 939 | 940 | 2,400 |
2015/04/28 | 942 | 942 | 940 | 940 | 7,900 |
2015/04/27 | 948 | 948 | 941 | 941 | 1,800 |
2015/04/24 | 942 | 945 | 941 | 941 | 1,400 |
2015/04/23 | 937 | 950 | 937 | 950 | 5,400 |
2015/04/22 | 944 | 944 | 937 | 937 | 2,800 |
2015/04/21 | 943 | 944 | 940 | 940 | 3,200 |
2015/04/20 | 942 | 942 | 939 | 940 | 1,200 |
2015/04/17 | 935 | 940 | 933 | 940 | 5,000 |
2015/04/16 | 935 | 936 | 933 | 933 | 2,100 |
2015/04/15 | 935 | 935 | 934 | 935 | 1,700 |
2015/04/14 | 936 | 936 | 933 | 933 | 4,600 |
2015/04/13 | 937 | 937 | 935 | 935 | 2,500 |
2015/04/10 | 939 | 939 | 933 | 934 | 7,800 |
2015/04/09 | 931 | 935 | 926 | 929 | 16,800 |
2015/04/08 | 943 | 944 | 931 | 931 | 13,600 |
2015/04/07 | 944 | 947 | 924 | 934 | 19,600 |
2015/04/06 | 945 | 947 | 942 | 945 | 11,700 |
2015/04/03 | 945 | 946 | 942 | 944 | 2,200 |
2015/04/02 | 947 | 947 | 945 | 945 | 1,700 |
2015/04/01 | 947 | 947 | 945 | 946 | 500 |
2015/03/31 | 949 | 949 | 941 | 947 | 4,100 |
2015/03/30 | 944 | 949 | 938 | 949 | 5,300 |
2015/03/27 | 931 | 936 | 931 | 936 | 1,500 |
2015/03/26 | 937 | 937 | 931 | 931 | 5,700 |
2015/03/25 | 942 | 943 | 935 | 937 | 9,900 |
2015/03/24 | 946 | 946 | 941 | 941 | 3,600 |
2015/03/23 | 945 | 947 | 943 | 947 | 7,600 |
2015/03/20 | 951 | 951 | 946 | 947 | 2,400 |
2015/03/19 | 952 | 952 | 946 | 950 | 5,400 |
2015/03/18 | 945 | 952 | 942 | 944 | 6,400 |
2015/03/17 | 949 | 952 | 945 | 945 | 6,000 |
2015/03/16 | 950 | 951 | 947 | 949 | 4,000 |
2015/03/13 | 951 | 951 | 948 | 950 | 12,100 |
2015/03/12 | 951 | 955 | 935 | 950 | 5,700 |
2015/03/11 | 941 | 949 | 941 | 948 | 4,500 |
2015/03/10 | 950 | 951 | 944 | 944 | 12,000 |
2015/03/09 | 953 | 954 | 924 | 953 | 13,800 |
2015/03/06 | 956 | 956 | 951 | 953 | 2,700 |
2015/03/05 | 950 | 955 | 948 | 950 | 8,600 |
2015/03/04 | 953 | 954 | 947 | 953 | 4,700 |
2015/03/03 | 953 | 954 | 949 | 951 | 7,600 |
2015/03/02 | 955 | 956 | 947 | 949 | 11,000 |
2015/02/27 | 960 | 960 | 955 | 956 | 8,700 |
2015/02/26 | 962 | 962 | 955 | 959 | 11,500 |
2015/02/25 | 958 | 962 | 942 | 947 | 58,800 |
2015/02/24 | 1,005 | 1,013 | 1,000 | 1,013 | 55,000 |
2015/02/23 | 1,010 | 1,040 | 1,006 | 1,006 | 28,600 |
2015/02/20 | 1,011 | 1,012 | 1,010 | 1,010 | 8,100 |
2015/02/19 | 1,011 | 1,013 | 1,010 | 1,012 | 8,700 |
2015/02/18 | 1,012 | 1,013 | 1,010 | 1,011 | 5,800 |
2015/02/17 | 1,010 | 1,012 | 1,006 | 1,012 | 3,300 |
2015/02/16 | 1,010 | 1,011 | 1,008 | 1,011 | 5,500 |
2015/02/13 | 1,007 | 1,010 | 1,007 | 1,009 | 5,700 |
2015/02/12 | 1,015 | 1,015 | 1,008 | 1,010 | 6,200 |
2015/02/10 | 1,012 | 1,015 | 1,008 | 1,014 | 8,800 |
2015/02/09 | 1,010 | 1,010 | 1,007 | 1,010 | 4,700 |
2015/02/06 | 1,005 | 1,010 | 1,005 | 1,010 | 4,100 |
2015/02/05 | 1,004 | 1,010 | 1,003 | 1,010 | 4,900 |
2015/02/04 | 1,005 | 1,006 | 1,000 | 1,003 | 4,100 |
2015/02/03 | 1,006 | 1,007 | 1,000 | 1,001 | 8,600 |
2015/02/02 | 999 | 1,007 | 994 | 1,007 | 12,000 |
2015/01/30 | 994 | 998 | 990 | 991 | 4,900 |
2015/01/29 | 989 | 994 | 988 | 992 | 5,200 |
2015/01/28 | 995 | 998 | 982 | 984 | 15,200 |
2015/01/27 | 998 | 998 | 989 | 991 | 6,500 |
2015/01/26 | 998 | 999 | 989 | 999 | 5,600 |
2015/01/23 | 987 | 992 | 986 | 992 | 2,300 |
2015/01/22 | 991 | 991 | 986 | 989 | 1,900 |
2015/01/21 | 990 | 990 | 986 | 986 | 1,400 |
2015/01/20 | 989 | 990 | 983 | 990 | 2,100 |
2015/01/19 | 988 | 995 | 983 | 989 | 2,900 |
2015/01/16 | 985 | 988 | 982 | 986 | 3,800 |
2015/01/15 | 989 | 989 | 983 | 989 | 1,100 |
2015/01/14 | 990 | 991 | 984 | 984 | 4,300 |
2015/01/13 | 986 | 994 | 980 | 994 | 12,200 |
2015/01/09 | 990 | 990 | 980 | 980 | 6,900 |
2015/01/08 | 988 | 990 | 984 | 985 | 7,000 |
2015/01/07 | 984 | 990 | 984 | 987 | 3,600 |
2015/01/06 | 997 | 998 | 985 | 987 | 13,500 |
2015/01/05 | 996 | 997 | 990 | 997 | 3,600 |