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 |
---|---|---|---|---|---|
2017/12/29 | 940 | 944 | 940 | 942 | 8,100 |
2017/12/28 | 940 | 944 | 936 | 937 | 20,800 |
2017/12/27 | 935 | 940 | 931 | 940 | 23,800 |
2017/12/26 | 925 | 931 | 923 | 931 | 8,900 |
2017/12/25 | 922 | 926 | 918 | 923 | 11,300 |
2017/12/22 | 918 | 925 | 916 | 925 | 11,200 |
2017/12/21 | 910 | 918 | 910 | 915 | 9,100 |
2017/12/20 | 910 | 917 | 908 | 910 | 13,000 |
2017/12/19 | 911 | 914 | 908 | 909 | 9,500 |
2017/12/18 | 913 | 915 | 910 | 912 | 12,000 |
2017/12/15 | 920 | 920 | 912 | 916 | 7,600 |
2017/12/14 | 917 | 920 | 906 | 918 | 17,100 |
2017/12/13 | 920 | 922 | 915 | 920 | 19,400 |
2017/12/12 | 920 | 926 | 918 | 924 | 10,200 |
2017/12/11 | 930 | 930 | 920 | 923 | 34,200 |
2017/12/08 | 939 | 939 | 900 | 917 | 85,900 |
2017/12/07 | 939 | 939 | 936 | 936 | 5,500 |
2017/12/06 | 935 | 938 | 934 | 937 | 3,800 |
2017/12/05 | 938 | 938 | 933 | 934 | 6,100 |
2017/12/04 | 935 | 939 | 931 | 938 | 12,600 |
2017/12/01 | 925 | 930 | 925 | 930 | 7,500 |
2017/11/30 | 925 | 926 | 921 | 925 | 7,900 |
2017/11/29 | 924 | 924 | 919 | 924 | 5,300 |
2017/11/28 | 921 | 922 | 920 | 921 | 7,000 |
2017/11/27 | 925 | 925 | 921 | 924 | 7,200 |
2017/11/24 | 914 | 922 | 914 | 921 | 10,200 |
2017/11/22 | 916 | 917 | 915 | 916 | 5,000 |
2017/11/21 | 916 | 917 | 915 | 917 | 3,600 |
2017/11/20 | 916 | 919 | 915 | 918 | 2,600 |
2017/11/17 | 919 | 919 | 912 | 916 | 4,400 |
2017/11/16 | 910 | 921 | 910 | 919 | 5,200 |
2017/11/15 | 920 | 920 | 911 | 914 | 5,900 |
2017/11/14 | 915 | 919 | 911 | 918 | 6,600 |
2017/11/13 | 918 | 920 | 915 | 919 | 5,300 |
2017/11/10 | 918 | 919 | 915 | 919 | 8,300 |
2017/11/09 | 920 | 924 | 914 | 919 | 12,900 |
2017/11/08 | 914 | 922 | 913 | 919 | 8,200 |
2017/11/07 | 917 | 919 | 910 | 917 | 11,300 |
2017/11/06 | 918 | 919 | 915 | 916 | 7,400 |
2017/11/02 | 918 | 918 | 910 | 917 | 6,000 |
2017/11/01 | 916 | 917 | 910 | 916 | 7,500 |
2017/10/31 | 910 | 913 | 907 | 913 | 8,600 |
2017/10/30 | 907 | 907 | 902 | 907 | 4,200 |
2017/10/27 | 902 | 909 | 902 | 907 | 4,100 |
2017/10/26 | 903 | 907 | 900 | 905 | 10,000 |
2017/10/25 | 904 | 909 | 900 | 909 | 7,300 |
2017/10/24 | 900 | 903 | 898 | 903 | 7,000 |
2017/10/23 | 895 | 900 | 895 | 899 | 4,600 |
2017/10/20 | 897 | 897 | 892 | 894 | 3,300 |
2017/10/19 | 896 | 896 | 890 | 896 | 7,100 |
2017/10/18 | 905 | 905 | 882 | 896 | 35,700 |
2017/10/17 | 910 | 913 | 898 | 900 | 21,300 |
2017/10/16 | 909 | 912 | 909 | 909 | 5,900 |
2017/10/13 | 908 | 909 | 906 | 908 | 5,300 |
2017/10/12 | 906 | 907 | 903 | 907 | 2,200 |
2017/10/11 | 893 | 904 | 893 | 900 | 15,700 |
2017/10/10 | 914 | 914 | 893 | 899 | 16,000 |
2017/10/06 | 906 | 909 | 906 | 909 | 3,200 |
2017/10/05 | 912 | 915 | 904 | 905 | 5,300 |
2017/10/04 | 902 | 910 | 901 | 906 | 8,400 |
2017/10/03 | 899 | 905 | 898 | 901 | 6,900 |
2017/10/02 | 890 | 898 | 890 | 898 | 5,100 |
2017/09/29 | 888 | 890 | 887 | 889 | 6,900 |
2017/09/28 | 884 | 886 | 882 | 886 | 2,900 |
2017/09/27 | 884 | 890 | 879 | 880 | 8,000 |
2017/09/26 | 886 | 888 | 882 | 884 | 4,400 |
2017/09/25 | 886 | 886 | 879 | 885 | 15,600 |
2017/09/22 | 889 | 890 | 888 | 888 | 3,500 |
2017/09/21 | 889 | 890 | 888 | 889 | 1,900 |
2017/09/20 | 888 | 890 | 886 | 889 | 4,100 |
2017/09/19 | 882 | 888 | 881 | 887 | 11,600 |
2017/09/15 | 885 | 891 | 883 | 884 | 6,400 |
2017/09/14 | 883 | 885 | 880 | 884 | 2,300 |
2017/09/13 | 880 | 883 | 879 | 879 | 5,000 |
2017/09/12 | 883 | 883 | 879 | 880 | 4,000 |
2017/09/11 | 883 | 883 | 876 | 883 | 10,200 |
2017/09/08 | 879 | 883 | 875 | 883 | 4,500 |
2017/09/07 | 876 | 879 | 876 | 879 | 3,100 |
2017/09/06 | 870 | 871 | 863 | 871 | 4,700 |
2017/09/05 | 872 | 874 | 865 | 869 | 10,000 |
2017/09/04 | 875 | 876 | 871 | 871 | 5,400 |
2017/09/01 | 880 | 880 | 865 | 875 | 16,400 |
2017/08/31 | 880 | 882 | 875 | 880 | 9,100 |
2017/08/30 | 875 | 878 | 872 | 878 | 6,500 |
2017/08/29 | 875 | 881 | 855 | 877 | 28,800 |
2017/08/28 | 902 | 908 | 900 | 903 | 23,100 |
2017/08/25 | 910 | 911 | 905 | 908 | 11,000 |
2017/08/24 | 910 | 915 | 909 | 910 | 4,600 |
2017/08/23 | 912 | 912 | 908 | 912 | 7,500 |
2017/08/22 | 911 | 913 | 910 | 911 | 3,300 |
2017/08/21 | 914 | 915 | 910 | 915 | 2,800 |
2017/08/18 | 917 | 919 | 900 | 910 | 16,400 |
2017/08/17 | 916 | 921 | 916 | 917 | 10,600 |
2017/08/16 | 919 | 919 | 914 | 918 | 3,900 |
2017/08/15 | 910 | 915 | 910 | 915 | 3,700 |
2017/08/14 | 918 | 920 | 909 | 909 | 10,000 |
2017/08/10 | 923 | 925 | 918 | 918 | 9,800 |
2017/08/09 | 918 | 922 | 918 | 922 | 6,000 |
2017/08/08 | 920 | 925 | 918 | 920 | 2,700 |
2017/08/07 | 919 | 925 | 918 | 920 | 5,000 |
2017/08/04 | 921 | 921 | 917 | 919 | 3,700 |
2017/08/03 | 922 | 922 | 916 | 919 | 4,100 |
2017/08/02 | 920 | 923 | 915 | 917 | 6,800 |
2017/08/01 | 919 | 923 | 918 | 918 | 13,300 |
2017/07/31 | 916 | 922 | 916 | 920 | 4,200 |
2017/07/28 | 922 | 923 | 916 | 916 | 5,000 |
2017/07/27 | 917 | 923 | 917 | 922 | 4,500 |
2017/07/26 | 920 | 921 | 912 | 921 | 7,200 |
2017/07/25 | 918 | 919 | 912 | 919 | 4,300 |
2017/07/24 | 917 | 917 | 910 | 915 | 3,500 |
2017/07/21 | 913 | 913 | 910 | 912 | 2,300 |
2017/07/20 | 913 | 915 | 910 | 911 | 5,300 |
2017/07/19 | 915 | 915 | 908 | 913 | 2,400 |
2017/07/18 | 909 | 910 | 907 | 910 | 3,700 |
2017/07/14 | 905 | 909 | 903 | 909 | 2,200 |
2017/07/13 | 907 | 907 | 902 | 902 | 4,600 |
2017/07/12 | 906 | 911 | 903 | 906 | 3,500 |
2017/07/11 | 910 | 910 | 900 | 906 | 8,500 |
2017/07/10 | 899 | 920 | 897 | 914 | 23,800 |
2017/07/07 | 910 | 913 | 897 | 913 | 15,600 |
2017/07/06 | 915 | 915 | 911 | 913 | 5,100 |
2017/07/05 | 906 | 911 | 906 | 911 | 3,500 |
2017/07/04 | 911 | 911 | 904 | 909 | 5,600 |
2017/07/03 | 897 | 911 | 892 | 911 | 29,600 |
2017/06/30 | 890 | 895 | 888 | 895 | 3,500 |
2017/06/29 | 890 | 894 | 890 | 893 | 6,200 |
2017/06/28 | 890 | 894 | 888 | 888 | 2,900 |
2017/06/27 | 893 | 894 | 886 | 890 | 2,600 |
2017/06/26 | 896 | 896 | 890 | 892 | 4,900 |
2017/06/23 | 885 | 886 | 884 | 885 | 1,100 |
2017/06/22 | 885 | 885 | 884 | 885 | 800 |
2017/06/21 | 885 | 885 | 882 | 885 | 3,700 |
2017/06/20 | 885 | 885 | 882 | 885 | 2,400 |
2017/06/19 | 883 | 884 | 881 | 882 | 4,200 |
2017/06/16 | 883 | 883 | 881 | 883 | 3,400 |
2017/06/15 | 882 | 885 | 882 | 885 | 3,800 |
2017/06/14 | 887 | 889 | 883 | 887 | 3,700 |
2017/06/13 | 892 | 892 | 882 | 887 | 7,700 |
2017/06/12 | 900 | 900 | 891 | 892 | 27,900 |
2017/06/09 | 885 | 894 | 885 | 891 | 5,900 |
2017/06/08 | 884 | 885 | 881 | 883 | 10,400 |
2017/06/07 | 875 | 882 | 875 | 881 | 4,800 |
2017/06/06 | 879 | 881 | 874 | 876 | 8,600 |
2017/06/05 | 880 | 885 | 878 | 878 | 8,400 |
2017/06/02 | 878 | 879 | 876 | 877 | 5,100 |
2017/06/01 | 876 | 878 | 871 | 876 | 3,300 |
2017/05/31 | 871 | 875 | 871 | 872 | 3,000 |
2017/05/30 | 866 | 878 | 865 | 873 | 5,900 |
2017/05/29 | 867 | 870 | 866 | 866 | 2,700 |
2017/05/26 | 870 | 870 | 865 | 865 | 3,000 |
2017/05/25 | 866 | 870 | 866 | 869 | 2,200 |
2017/05/24 | 872 | 874 | 868 | 869 | 3,600 |
2017/05/23 | 872 | 872 | 870 | 871 | 1,400 |
2017/05/22 | 870 | 878 | 870 | 870 | 7,700 |
2017/05/19 | 870 | 870 | 868 | 870 | 2,600 |
2017/05/18 | 870 | 872 | 865 | 871 | 7,400 |
2017/05/17 | 875 | 876 | 870 | 875 | 5,600 |
2017/05/16 | 870 | 872 | 867 | 870 | 7,700 |
2017/05/15 | 870 | 870 | 867 | 867 | 4,400 |
2017/05/12 | 866 | 866 | 863 | 865 | 7,400 |
2017/05/11 | 862 | 866 | 861 | 863 | 3,700 |
2017/05/10 | 860 | 865 | 860 | 865 | 10,800 |
2017/05/09 | 857 | 860 | 857 | 859 | 3,900 |
2017/05/08 | 854 | 856 | 851 | 855 | 6,900 |
2017/05/02 | 854 | 854 | 844 | 851 | 8,800 |
2017/05/01 | 852 | 855 | 845 | 847 | 5,100 |
2017/04/28 | 855 | 856 | 847 | 847 | 5,600 |
2017/04/27 | 853 | 855 | 847 | 852 | 6,200 |
2017/04/26 | 845 | 850 | 844 | 850 | 5,000 |
2017/04/25 | 842 | 844 | 841 | 844 | 3,700 |
2017/04/24 | 844 | 847 | 841 | 842 | 6,500 |
2017/04/21 | 847 | 850 | 843 | 847 | 3,700 |
2017/04/20 | 850 | 850 | 832 | 847 | 5,900 |
2017/04/19 | 839 | 848 | 839 | 848 | 3,100 |
2017/04/18 | 847 | 847 | 840 | 844 | 2,800 |
2017/04/17 | 833 | 844 | 833 | 839 | 9,700 |
2017/04/14 | 821 | 834 | 821 | 825 | 4,000 |
2017/04/13 | 830 | 830 | 821 | 821 | 4,500 |
2017/04/12 | 839 | 839 | 834 | 834 | 4,400 |
2017/04/11 | 839 | 839 | 836 | 839 | 3,400 |
2017/04/10 | 832 | 840 | 832 | 838 | 10,800 |
2017/04/07 | 812 | 824 | 812 | 824 | 6,900 |
2017/04/06 | 819 | 819 | 810 | 810 | 8,500 |
2017/04/05 | 823 | 825 | 820 | 821 | 7,500 |
2017/04/04 | 839 | 840 | 828 | 828 | 6,600 |
2017/04/03 | 848 | 851 | 836 | 839 | 12,000 |
2017/03/31 | 849 | 852 | 848 | 848 | 3,600 |
2017/03/30 | 851 | 852 | 849 | 849 | 11,000 |
2017/03/29 | 856 | 856 | 850 | 852 | 4,100 |
2017/03/28 | 852 | 854 | 849 | 854 | 9,400 |
2017/03/27 | 855 | 856 | 851 | 856 | 15,800 |
2017/03/24 | 856 | 857 | 852 | 853 | 4,400 |
2017/03/23 | 852 | 856 | 852 | 855 | 2,600 |
2017/03/22 | 850 | 856 | 850 | 856 | 6,500 |
2017/03/21 | 851 | 855 | 850 | 851 | 15,900 |
2017/03/17 | 851 | 855 | 851 | 853 | 5,600 |
2017/03/16 | 866 | 866 | 855 | 856 | 13,700 |
2017/03/15 | 876 | 876 | 866 | 867 | 6,500 |
2017/03/14 | 876 | 876 | 869 | 876 | 10,000 |
2017/03/13 | 880 | 880 | 876 | 876 | 6,600 |
2017/03/10 | 880 | 880 | 875 | 878 | 14,500 |
2017/03/09 | 879 | 880 | 875 | 878 | 6,600 |
2017/03/08 | 878 | 880 | 872 | 878 | 8,100 |
2017/03/07 | 875 | 878 | 870 | 876 | 14,600 |
2017/03/06 | 867 | 873 | 867 | 869 | 11,000 |
2017/03/03 | 862 | 866 | 862 | 864 | 10,200 |
2017/03/02 | 879 | 879 | 848 | 863 | 32,500 |
2017/03/01 | 875 | 880 | 863 | 865 | 17,800 |
2017/02/28 | 862 | 875 | 862 | 865 | 18,800 |
2017/02/27 | 890 | 890 | 857 | 863 | 64,100 |
2017/02/24 | 915 | 924 | 901 | 901 | 187,800 |
2017/02/23 | 935 | 942 | 934 | 938 | 214,500 |
2017/02/22 | 943 | 945 | 940 | 943 | 78,300 |
2017/02/21 | 941 | 944 | 940 | 944 | 35,600 |
2017/02/20 | 940 | 941 | 937 | 941 | 33,500 |
2017/02/17 | 939 | 940 | 935 | 940 | 25,100 |
2017/02/16 | 943 | 943 | 939 | 942 | 21,600 |
2017/02/15 | 944 | 945 | 942 | 942 | 14,700 |
2017/02/14 | 942 | 946 | 942 | 944 | 21,300 |
2017/02/13 | 947 | 947 | 941 | 942 | 21,300 |
2017/02/10 | 948 | 948 | 940 | 945 | 32,800 |
2017/02/09 | 948 | 949 | 945 | 949 | 21,400 |
2017/02/08 | 947 | 948 | 944 | 948 | 12,500 |
2017/02/07 | 943 | 947 | 941 | 943 | 15,100 |
2017/02/06 | 935 | 941 | 934 | 940 | 12,700 |
2017/02/03 | 924 | 935 | 924 | 932 | 24,000 |
2017/02/02 | 920 | 924 | 920 | 924 | 11,600 |
2017/02/01 | 913 | 924 | 913 | 920 | 20,100 |
2017/01/31 | 915 | 917 | 911 | 917 | 13,800 |
2017/01/30 | 911 | 914 | 911 | 913 | 14,600 |
2017/01/27 | 908 | 910 | 907 | 910 | 14,900 |
2017/01/26 | 905 | 907 | 902 | 907 | 10,500 |
2017/01/25 | 901 | 904 | 900 | 904 | 9,400 |
2017/01/24 | 902 | 904 | 900 | 900 | 5,700 |
2017/01/23 | 903 | 904 | 900 | 902 | 9,600 |
2017/01/20 | 895 | 900 | 895 | 900 | 8,600 |
2017/01/19 | 893 | 900 | 892 | 899 | 9,400 |
2017/01/18 | 895 | 899 | 892 | 895 | 12,500 |
2017/01/17 | 901 | 906 | 900 | 900 | 16,700 |
2017/01/16 | 904 | 904 | 901 | 901 | 7,900 |
2017/01/13 | 900 | 904 | 895 | 904 | 8,500 |
2017/01/12 | 896 | 901 | 890 | 901 | 26,000 |
2017/01/11 | 900 | 909 | 900 | 900 | 27,900 |
2017/01/10 | 898 | 900 | 896 | 900 | 26,000 |
2017/01/06 | 885 | 894 | 885 | 894 | 17,500 |
2017/01/05 | 888 | 891 | 888 | 888 | 15,700 |
2017/01/04 | 880 | 890 | 879 | 890 | 17,200 |