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 |
---|---|---|---|---|---|
2019/12/30 | 609 | 614 | 606 | 611 | 11,800 |
2019/12/27 | 600 | 609 | 600 | 609 | 9,000 |
2019/12/26 | 599 | 599 | 597 | 597 | 11,600 |
2019/12/25 | 597 | 599 | 597 | 599 | 11,400 |
2019/12/24 | 597 | 599 | 596 | 599 | 10,800 |
2019/12/23 | 599 | 600 | 598 | 598 | 9,400 |
2019/12/20 | 599 | 599 | 597 | 599 | 5,500 |
2019/12/19 | 597 | 600 | 596 | 599 | 6,500 |
2019/12/18 | 600 | 600 | 597 | 597 | 10,100 |
2019/12/17 | 600 | 600 | 599 | 599 | 4,500 |
2019/12/16 | 601 | 601 | 599 | 600 | 4,100 |
2019/12/13 | 602 | 603 | 599 | 599 | 8,500 |
2019/12/12 | 603 | 604 | 601 | 601 | 3,500 |
2019/12/11 | 603 | 604 | 602 | 603 | 2,400 |
2019/12/10 | 601 | 606 | 601 | 604 | 12,200 |
2019/12/09 | 604 | 605 | 602 | 605 | 6,500 |
2019/12/06 | 602 | 603 | 600 | 603 | 3,100 |
2019/12/05 | 602 | 603 | 600 | 601 | 3,500 |
2019/12/04 | 601 | 602 | 600 | 602 | 3,600 |
2019/12/03 | 601 | 604 | 601 | 602 | 5,900 |
2019/12/02 | 601 | 601 | 599 | 601 | 3,700 |
2019/11/29 | 598 | 601 | 598 | 601 | 3,300 |
2019/11/28 | 597 | 600 | 597 | 597 | 4,100 |
2019/11/27 | 600 | 600 | 598 | 600 | 2,300 |
2019/11/26 | 600 | 600 | 600 | 600 | 800 |
2019/11/25 | 600 | 600 | 598 | 600 | 3,900 |
2019/11/22 | 599 | 600 | 598 | 600 | 1,800 |
2019/11/21 | 597 | 599 | 597 | 599 | 3,200 |
2019/11/20 | 597 | 600 | 597 | 598 | 1,200 |
2019/11/19 | 597 | 600 | 597 | 598 | 2,100 |
2019/11/18 | 598 | 600 | 596 | 597 | 4,000 |
2019/11/15 | 597 | 600 | 597 | 598 | 2,600 |
2019/11/14 | 597 | 600 | 596 | 597 | 1,700 |
2019/11/13 | 600 | 602 | 597 | 597 | 5,200 |
2019/11/12 | 603 | 603 | 600 | 600 | 1,600 |
2019/11/11 | 603 | 603 | 600 | 603 | 9,200 |
2019/11/08 | 599 | 601 | 599 | 600 | 5,800 |
2019/11/07 | 597 | 601 | 596 | 599 | 4,000 |
2019/11/06 | 597 | 600 | 595 | 596 | 6,200 |
2019/11/05 | 599 | 600 | 596 | 596 | 5,600 |
2019/11/01 | 596 | 596 | 595 | 595 | 1,800 |
2019/10/31 | 596 | 596 | 592 | 593 | 3,000 |
2019/10/30 | 594 | 595 | 594 | 594 | 2,200 |
2019/10/29 | 594 | 595 | 593 | 594 | 1,000 |
2019/10/28 | 596 | 596 | 593 | 594 | 3,400 |
2019/10/25 | 594 | 594 | 592 | 594 | 3,000 |
2019/10/24 | 594 | 595 | 591 | 591 | 4,200 |
2019/10/23 | 595 | 597 | 591 | 591 | 3,400 |
2019/10/21 | 595 | 599 | 595 | 595 | 2,600 |
2019/10/18 | 602 | 602 | 595 | 595 | 5,500 |
2019/10/17 | 600 | 601 | 600 | 601 | 1,400 |
2019/10/16 | 600 | 602 | 600 | 600 | 4,300 |
2019/10/15 | 595 | 600 | 595 | 598 | 5,300 |
2019/10/11 | 592 | 595 | 592 | 592 | 5,300 |
2019/10/10 | 606 | 606 | 592 | 597 | 11,600 |
2019/10/09 | 601 | 605 | 601 | 602 | 3,300 |
2019/10/08 | 605 | 605 | 599 | 601 | 6,100 |
2019/10/07 | 600 | 602 | 599 | 601 | 1,500 |
2019/10/04 | 599 | 603 | 598 | 598 | 6,400 |
2019/10/03 | 594 | 599 | 593 | 598 | 2,700 |
2019/10/02 | 598 | 598 | 593 | 598 | 6,300 |
2019/10/01 | 590 | 599 | 590 | 596 | 3,200 |
2019/09/30 | 593 | 595 | 587 | 587 | 7,100 |
2019/09/27 | 590 | 594 | 590 | 593 | 4,500 |
2019/09/26 | 591 | 595 | 590 | 590 | 16,500 |
2019/09/25 | 603 | 604 | 600 | 600 | 1,700 |
2019/09/24 | 601 | 602 | 600 | 600 | 4,700 |
2019/09/20 | 604 | 604 | 602 | 602 | 1,500 |
2019/09/19 | 602 | 604 | 602 | 604 | 1,200 |
2019/09/18 | 604 | 604 | 602 | 604 | 1,100 |
2019/09/17 | 604 | 604 | 602 | 603 | 1,600 |
2019/09/13 | 602 | 604 | 602 | 604 | 1,000 |
2019/09/12 | 604 | 605 | 601 | 602 | 4,400 |
2019/09/11 | 604 | 605 | 604 | 605 | 1,400 |
2019/09/10 | 605 | 605 | 601 | 604 | 6,400 |
2019/09/09 | 598 | 603 | 598 | 602 | 3,700 |
2019/09/06 | 599 | 600 | 598 | 598 | 2,700 |
2019/09/05 | 600 | 600 | 597 | 599 | 3,400 |
2019/09/04 | 594 | 597 | 592 | 597 | 3,200 |
2019/09/03 | 601 | 601 | 596 | 596 | 4,300 |
2019/09/02 | 605 | 609 | 602 | 602 | 8,400 |
2019/08/30 | 609 | 612 | 608 | 612 | 5,800 |
2019/08/29 | 610 | 622 | 610 | 610 | 28,900 |
2019/08/28 | 644 | 649 | 630 | 633 | 46,500 |
2019/08/27 | 647 | 653 | 647 | 649 | 13,800 |
2019/08/26 | 645 | 649 | 644 | 645 | 7,400 |
2019/08/23 | 644 | 655 | 644 | 648 | 6,700 |
2019/08/22 | 653 | 653 | 644 | 644 | 4,000 |
2019/08/21 | 649 | 658 | 646 | 653 | 10,200 |
2019/08/20 | 651 | 651 | 644 | 645 | 3,000 |
2019/08/19 | 649 | 650 | 646 | 646 | 3,900 |
2019/08/16 | 653 | 653 | 648 | 652 | 2,700 |
2019/08/15 | 651 | 653 | 647 | 653 | 3,700 |
2019/08/14 | 653 | 653 | 650 | 650 | 1,900 |
2019/08/13 | 665 | 665 | 649 | 653 | 6,800 |
2019/08/09 | 650 | 651 | 627 | 648 | 4,200 |
2019/08/08 | 639 | 649 | 639 | 647 | 2,000 |
2019/08/07 | 630 | 641 | 630 | 639 | 3,300 |
2019/08/06 | 634 | 638 | 624 | 624 | 6,200 |
2019/08/05 | 633 | 648 | 633 | 639 | 1,200 |
2019/08/02 | 660 | 662 | 625 | 633 | 11,100 |
2019/08/01 | 662 | 662 | 660 | 661 | 2,300 |
2019/07/31 | 662 | 663 | 660 | 662 | 3,100 |
2019/07/30 | 660 | 667 | 659 | 661 | 9,600 |
2019/07/29 | 662 | 663 | 660 | 663 | 3,400 |
2019/07/26 | 660 | 660 | 658 | 659 | 1,700 |
2019/07/25 | 660 | 663 | 655 | 660 | 7,200 |
2019/07/24 | 662 | 664 | 661 | 661 | 3,700 |
2019/07/23 | 660 | 664 | 660 | 664 | 3,300 |
2019/07/22 | 662 | 664 | 661 | 662 | 3,300 |
2019/07/19 | 660 | 666 | 659 | 664 | 4,300 |
2019/07/18 | 661 | 665 | 659 | 659 | 3,500 |
2019/07/17 | 663 | 666 | 658 | 666 | 3,900 |
2019/07/16 | 672 | 672 | 658 | 664 | 12,200 |
2019/07/12 | 662 | 671 | 662 | 662 | 14,300 |
2019/07/11 | 660 | 662 | 658 | 662 | 6,000 |
2019/07/10 | 661 | 662 | 655 | 658 | 14,500 |
2019/07/09 | 637 | 649 | 637 | 649 | 5,700 |
2019/07/08 | 632 | 635 | 632 | 634 | 4,600 |
2019/07/05 | 620 | 631 | 620 | 631 | 6,400 |
2019/07/04 | 612 | 619 | 611 | 619 | 3,400 |
2019/07/03 | 608 | 610 | 608 | 610 | 1,400 |
2019/07/02 | 607 | 610 | 606 | 608 | 3,100 |
2019/07/01 | 608 | 610 | 599 | 600 | 8,800 |
2019/06/28 | 605 | 605 | 600 | 604 | 2,800 |
2019/06/27 | 603 | 606 | 601 | 601 | 2,100 |
2019/06/26 | 600 | 603 | 600 | 602 | 500 |
2019/06/25 | 605 | 605 | 600 | 600 | 3,100 |
2019/06/24 | 603 | 603 | 600 | 600 | 2,700 |
2019/06/21 | 608 | 608 | 608 | 608 | 1,000 |
2019/06/20 | 610 | 610 | 608 | 609 | 900 |
2019/06/19 | 614 | 614 | 610 | 610 | 1,400 |
2019/06/18 | 616 | 616 | 610 | 613 | 2,100 |
2019/06/17 | 616 | 616 | 613 | 616 | 900 |
2019/06/14 | 612 | 616 | 611 | 616 | 1,300 |
2019/06/13 | 614 | 615 | 612 | 612 | 2,400 |
2019/06/12 | 614 | 628 | 613 | 614 | 1,400 |
2019/06/11 | 621 | 624 | 614 | 614 | 3,100 |
2019/06/10 | 632 | 632 | 621 | 621 | 22,100 |
2019/06/07 | 623 | 640 | 623 | 634 | 10,300 |
2019/06/06 | 611 | 620 | 611 | 620 | 3,000 |
2019/06/05 | 607 | 611 | 607 | 610 | 3,500 |
2019/06/04 | 600 | 612 | 600 | 608 | 5,100 |
2019/06/03 | 591 | 598 | 591 | 594 | 2,600 |
2019/05/31 | 592 | 596 | 591 | 592 | 2,700 |
2019/05/30 | 597 | 597 | 591 | 592 | 2,300 |
2019/05/29 | 598 | 599 | 592 | 596 | 3,000 |
2019/05/28 | 602 | 602 | 593 | 593 | 3,900 |
2019/05/27 | 598 | 599 | 591 | 591 | 3,700 |
2019/05/24 | 598 | 600 | 598 | 598 | 1,100 |
2019/05/23 | 593 | 600 | 593 | 599 | 1,000 |
2019/05/22 | 597 | 603 | 595 | 595 | 2,800 |
2019/05/21 | 596 | 604 | 596 | 597 | 1,600 |
2019/05/20 | 598 | 604 | 596 | 596 | 3,900 |
2019/05/17 | 604 | 608 | 597 | 604 | 4,700 |
2019/05/16 | 607 | 613 | 601 | 606 | 2,700 |
2019/05/15 | 611 | 611 | 599 | 602 | 4,100 |
2019/05/14 | 617 | 617 | 609 | 611 | 2,600 |
2019/05/13 | 622 | 622 | 616 | 620 | 1,800 |
2019/05/10 | 623 | 625 | 618 | 622 | 9,400 |
2019/05/09 | 606 | 615 | 606 | 615 | 3,600 |
2019/05/08 | 605 | 610 | 601 | 606 | 5,300 |
2019/05/07 | 600 | 605 | 599 | 605 | 4,000 |
2019/04/26 | 581 | 595 | 581 | 595 | 5,800 |
2019/04/25 | 581 | 584 | 578 | 584 | 2,800 |
2019/04/24 | 578 | 582 | 572 | 575 | 9,400 |
2019/04/23 | 593 | 593 | 572 | 579 | 19,200 |
2019/04/22 | 598 | 598 | 590 | 590 | 7,900 |
2019/04/19 | 602 | 603 | 597 | 598 | 6,800 |
2019/04/18 | 607 | 608 | 602 | 606 | 3,300 |
2019/04/17 | 600 | 607 | 599 | 607 | 7,100 |
2019/04/16 | 609 | 610 | 599 | 603 | 15,500 |
2019/04/15 | 615 | 615 | 602 | 611 | 20,600 |
2019/04/12 | 622 | 625 | 621 | 625 | 7,400 |
2019/04/11 | 620 | 621 | 617 | 621 | 7,300 |
2019/04/10 | 628 | 630 | 617 | 621 | 25,400 |
2019/04/09 | 640 | 647 | 635 | 647 | 6,200 |
2019/04/08 | 654 | 658 | 640 | 640 | 16,300 |
2019/04/05 | 659 | 659 | 652 | 654 | 3,400 |
2019/04/04 | 653 | 657 | 653 | 657 | 3,400 |
2019/04/03 | 654 | 659 | 654 | 659 | 1,600 |
2019/04/02 | 656 | 660 | 654 | 656 | 7,200 |
2019/04/01 | 655 | 664 | 652 | 658 | 4,600 |
2019/03/29 | 658 | 670 | 654 | 654 | 5,400 |
2019/03/28 | 652 | 656 | 652 | 656 | 3,900 |
2019/03/27 | 652 | 657 | 652 | 653 | 4,800 |
2019/03/26 | 659 | 659 | 652 | 652 | 9,600 |
2019/03/25 | 666 | 666 | 659 | 659 | 7,900 |
2019/03/22 | 670 | 672 | 666 | 668 | 5,800 |
2019/03/20 | 672 | 673 | 670 | 670 | 3,600 |
2019/03/19 | 672 | 674 | 670 | 673 | 5,600 |
2019/03/18 | 676 | 681 | 671 | 671 | 7,400 |
2019/03/15 | 687 | 692 | 671 | 676 | 14,000 |
2019/03/14 | 691 | 691 | 688 | 688 | 2,500 |
2019/03/13 | 690 | 694 | 689 | 691 | 4,000 |
2019/03/12 | 691 | 694 | 690 | 690 | 6,600 |
2019/03/11 | 699 | 699 | 693 | 693 | 5,800 |
2019/03/08 | 694 | 694 | 689 | 693 | 7,700 |
2019/03/07 | 698 | 699 | 693 | 698 | 4,500 |
2019/03/06 | 700 | 700 | 698 | 699 | 3,800 |
2019/03/05 | 700 | 700 | 695 | 700 | 5,000 |
2019/03/04 | 704 | 705 | 696 | 704 | 6,800 |
2019/03/01 | 703 | 706 | 699 | 699 | 7,600 |
2019/02/28 | 712 | 712 | 700 | 707 | 7,700 |
2019/02/27 | 703 | 707 | 698 | 707 | 11,300 |
2019/02/26 | 696 | 721 | 682 | 698 | 78,600 |
2019/02/25 | 724 | 731 | 721 | 721 | 86,600 |
2019/02/22 | 726 | 730 | 720 | 726 | 22,600 |
2019/02/21 | 729 | 732 | 727 | 730 | 8,100 |
2019/02/20 | 730 | 732 | 728 | 729 | 8,100 |
2019/02/19 | 731 | 732 | 726 | 732 | 12,500 |
2019/02/18 | 732 | 733 | 728 | 731 | 11,500 |
2019/02/15 | 732 | 733 | 727 | 731 | 5,000 |
2019/02/14 | 732 | 735 | 730 | 732 | 2,400 |
2019/02/13 | 730 | 736 | 730 | 733 | 6,200 |
2019/02/12 | 726 | 730 | 722 | 730 | 20,100 |
2019/02/08 | 725 | 726 | 721 | 725 | 6,900 |
2019/02/07 | 724 | 730 | 723 | 726 | 8,800 |
2019/02/06 | 725 | 727 | 723 | 723 | 5,600 |
2019/02/05 | 725 | 727 | 723 | 724 | 13,900 |
2019/02/04 | 722 | 725 | 722 | 725 | 4,300 |
2019/02/01 | 723 | 725 | 721 | 722 | 3,300 |
2019/01/31 | 724 | 729 | 720 | 723 | 7,300 |
2019/01/30 | 727 | 730 | 724 | 725 | 4,300 |
2019/01/29 | 727 | 731 | 724 | 727 | 6,600 |
2019/01/28 | 730 | 735 | 727 | 733 | 7,800 |
2019/01/25 | 733 | 734 | 723 | 730 | 3,900 |
2019/01/24 | 717 | 727 | 717 | 727 | 3,000 |
2019/01/23 | 726 | 726 | 717 | 717 | 13,600 |
2019/01/22 | 729 | 730 | 727 | 727 | 3,000 |
2019/01/21 | 731 | 733 | 729 | 729 | 7,000 |
2019/01/18 | 729 | 732 | 726 | 731 | 8,900 |
2019/01/17 | 726 | 733 | 718 | 725 | 13,700 |
2019/01/16 | 729 | 729 | 724 | 725 | 15,600 |
2019/01/15 | 744 | 745 | 721 | 730 | 54,500 |
2019/01/11 | 816 | 826 | 803 | 805 | 12,500 |
2019/01/10 | 826 | 827 | 821 | 823 | 7,800 |
2019/01/09 | 818 | 828 | 817 | 824 | 5,400 |
2019/01/08 | 829 | 829 | 816 | 818 | 3,100 |
2019/01/07 | 820 | 840 | 817 | 817 | 9,200 |
2019/01/04 | 777 | 803 | 770 | 803 | 11,400 |