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 |
---|---|---|---|---|---|
2020/12/30 | 375 | 378 | 373 | 378 | 10,600 |
2020/12/29 | 372 | 374 | 371 | 373 | 7,000 |
2020/12/28 | 372 | 374 | 371 | 374 | 12,400 |
2020/12/25 | 375 | 376 | 372 | 373 | 8,400 |
2020/12/24 | 377 | 377 | 373 | 374 | 4,400 |
2020/12/23 | 379 | 379 | 370 | 374 | 13,400 |
2020/12/22 | 377 | 377 | 375 | 375 | 6,400 |
2020/12/21 | 376 | 377 | 376 | 377 | 5,600 |
2020/12/18 | 377 | 377 | 375 | 375 | 5,000 |
2020/12/17 | 376 | 378 | 376 | 376 | 5,000 |
2020/12/16 | 379 | 379 | 375 | 376 | 6,600 |
2020/12/15 | 379 | 379 | 377 | 379 | 5,800 |
2020/12/14 | 375 | 378 | 375 | 377 | 6,200 |
2020/12/11 | 375 | 377 | 375 | 375 | 3,300 |
2020/12/10 | 378 | 378 | 375 | 375 | 13,000 |
2020/12/09 | 378 | 379 | 376 | 378 | 8,700 |
2020/12/08 | 375 | 378 | 375 | 377 | 3,900 |
2020/12/07 | 376 | 377 | 374 | 375 | 4,100 |
2020/12/04 | 376 | 377 | 375 | 376 | 3,700 |
2020/12/03 | 375 | 378 | 375 | 375 | 1,700 |
2020/12/02 | 379 | 379 | 374 | 375 | 3,200 |
2020/12/01 | 373 | 376 | 373 | 375 | 4,400 |
2020/11/30 | 380 | 380 | 374 | 375 | 8,500 |
2020/11/27 | 378 | 380 | 378 | 380 | 2,800 |
2020/11/26 | 379 | 379 | 376 | 378 | 7,900 |
2020/11/25 | 380 | 380 | 377 | 380 | 6,300 |
2020/11/24 | 380 | 380 | 375 | 375 | 8,600 |
2020/11/20 | 379 | 379 | 373 | 375 | 5,800 |
2020/11/19 | 377 | 377 | 373 | 376 | 6,300 |
2020/11/18 | 374 | 375 | 372 | 373 | 2,900 |
2020/11/17 | 375 | 379 | 372 | 374 | 6,900 |
2020/11/16 | 376 | 378 | 374 | 376 | 6,900 |
2020/11/13 | 370 | 373 | 370 | 371 | 6,100 |
2020/11/12 | 370 | 372 | 369 | 370 | 8,800 |
2020/11/11 | 374 | 374 | 370 | 370 | 9,100 |
2020/11/10 | 375 | 375 | 369 | 372 | 14,900 |
2020/11/09 | 372 | 373 | 369 | 372 | 9,000 |
2020/11/06 | 363 | 372 | 362 | 372 | 7,200 |
2020/11/05 | 358 | 363 | 358 | 363 | 8,400 |
2020/11/04 | 358 | 362 | 357 | 358 | 9,100 |
2020/11/02 | 361 | 361 | 357 | 357 | 4,100 |
2020/10/30 | 365 | 365 | 361 | 361 | 3,000 |
2020/10/29 | 365 | 367 | 364 | 366 | 4,700 |
2020/10/28 | 370 | 370 | 366 | 369 | 7,000 |
2020/10/27 | 372 | 372 | 370 | 370 | 4,500 |
2020/10/26 | 374 | 374 | 372 | 372 | 4,200 |
2020/10/23 | 376 | 376 | 371 | 375 | 4,000 |
2020/10/22 | 379 | 379 | 375 | 376 | 5,300 |
2020/10/21 | 381 | 383 | 379 | 379 | 7,500 |
2020/10/20 | 388 | 388 | 380 | 383 | 3,200 |
2020/10/19 | 386 | 386 | 382 | 386 | 6,200 |
2020/10/16 | 389 | 389 | 385 | 386 | 4,000 |
2020/10/15 | 393 | 393 | 388 | 389 | 3,500 |
2020/10/14 | 391 | 393 | 390 | 391 | 7,500 |
2020/10/13 | 396 | 396 | 392 | 393 | 3,500 |
2020/10/12 | 404 | 404 | 392 | 396 | 24,300 |
2020/10/09 | 397 | 400 | 396 | 396 | 7,900 |
2020/10/08 | 400 | 400 | 396 | 397 | 7,200 |
2020/10/07 | 398 | 399 | 397 | 397 | 7,500 |
2020/10/06 | 397 | 398 | 397 | 397 | 8,100 |
2020/10/05 | 398 | 398 | 395 | 398 | 16,500 |
2020/10/02 | 398 | 398 | 393 | 398 | 6,000 |
2020/09/30 | 400 | 400 | 389 | 392 | 7,600 |
2020/09/29 | 395 | 399 | 390 | 399 | 11,100 |
2020/09/28 | 394 | 394 | 390 | 390 | 3,200 |
2020/09/25 | 391 | 392 | 389 | 389 | 11,400 |
2020/09/24 | 395 | 395 | 390 | 390 | 6,600 |
2020/09/23 | 399 | 400 | 394 | 395 | 6,100 |
2020/09/18 | 396 | 396 | 395 | 396 | 3,300 |
2020/09/17 | 395 | 397 | 395 | 396 | 2,600 |
2020/09/16 | 397 | 399 | 395 | 395 | 3,500 |
2020/09/15 | 400 | 400 | 395 | 396 | 3,800 |
2020/09/14 | 402 | 405 | 399 | 401 | 7,000 |
2020/09/11 | 401 | 401 | 399 | 401 | 3,200 |
2020/09/10 | 405 | 405 | 400 | 401 | 10,200 |
2020/09/09 | 397 | 402 | 397 | 402 | 4,600 |
2020/09/08 | 399 | 402 | 397 | 402 | 6,400 |
2020/09/07 | 395 | 398 | 395 | 396 | 3,400 |
2020/09/04 | 395 | 399 | 392 | 395 | 6,200 |
2020/09/03 | 400 | 403 | 396 | 399 | 6,900 |
2020/09/02 | 404 | 405 | 401 | 401 | 4,300 |
2020/09/01 | 409 | 409 | 395 | 404 | 7,900 |
2020/08/31 | 405 | 409 | 395 | 404 | 21,900 |
2020/08/28 | 392 | 404 | 386 | 397 | 85,900 |
2020/08/27 | 400 | 405 | 391 | 391 | 128,600 |
2020/08/26 | 404 | 410 | 403 | 406 | 35,000 |
2020/08/25 | 410 | 414 | 409 | 410 | 13,300 |
2020/08/24 | 416 | 416 | 408 | 413 | 18,000 |
2020/08/21 | 418 | 420 | 413 | 416 | 8,800 |
2020/08/20 | 417 | 419 | 415 | 418 | 5,400 |
2020/08/19 | 420 | 425 | 415 | 418 | 11,800 |
2020/08/18 | 420 | 421 | 416 | 420 | 8,000 |
2020/08/17 | 424 | 424 | 415 | 423 | 4,200 |
2020/08/14 | 431 | 431 | 413 | 419 | 7,000 |
2020/08/13 | 416 | 443 | 409 | 415 | 11,700 |
2020/08/12 | 409 | 418 | 408 | 413 | 6,400 |
2020/08/11 | 425 | 425 | 411 | 415 | 14,600 |
2020/08/07 | 411 | 417 | 407 | 417 | 4,800 |
2020/08/06 | 418 | 418 | 408 | 411 | 3,300 |
2020/08/05 | 407 | 413 | 403 | 410 | 7,400 |
2020/08/04 | 419 | 419 | 403 | 415 | 3,800 |
2020/08/03 | 410 | 414 | 401 | 411 | 3,500 |
2020/07/31 | 431 | 433 | 401 | 402 | 16,100 |
2020/07/30 | 418 | 444 | 412 | 432 | 15,300 |
2020/07/29 | 413 | 416 | 412 | 413 | 4,400 |
2020/07/28 | 418 | 418 | 413 | 413 | 1,200 |
2020/07/27 | 417 | 421 | 412 | 412 | 10,300 |
2020/07/22 | 410 | 419 | 410 | 417 | 3,700 |
2020/07/21 | 415 | 419 | 412 | 412 | 1,900 |
2020/07/20 | 420 | 420 | 415 | 415 | 2,000 |
2020/07/17 | 425 | 425 | 413 | 415 | 2,200 |
2020/07/16 | 421 | 426 | 418 | 418 | 6,300 |
2020/07/15 | 426 | 428 | 420 | 421 | 5,400 |
2020/07/14 | 421 | 421 | 416 | 416 | 3,000 |
2020/07/13 | 405 | 420 | 400 | 420 | 13,400 |
2020/07/10 | 402 | 405 | 398 | 398 | 20,000 |
2020/07/09 | 426 | 426 | 405 | 407 | 13,500 |
2020/07/08 | 430 | 433 | 423 | 423 | 9,300 |
2020/07/07 | 433 | 440 | 432 | 434 | 6,600 |
2020/07/06 | 427 | 432 | 427 | 432 | 5,100 |
2020/07/03 | 450 | 451 | 432 | 432 | 6,700 |
2020/07/02 | 462 | 462 | 452 | 452 | 3,100 |
2020/07/01 | 460 | 463 | 451 | 462 | 6,500 |
2020/06/30 | 462 | 470 | 456 | 460 | 6,500 |
2020/06/29 | 496 | 496 | 450 | 450 | 13,600 |
2020/06/26 | 498 | 499 | 496 | 496 | 1,100 |
2020/06/25 | 501 | 501 | 497 | 497 | 3,800 |
2020/06/24 | 499 | 499 | 497 | 497 | 1,000 |
2020/06/23 | 505 | 506 | 499 | 499 | 3,700 |
2020/06/22 | 504 | 504 | 500 | 504 | 1,300 |
2020/06/19 | 498 | 505 | 497 | 504 | 2,100 |
2020/06/18 | 504 | 504 | 498 | 498 | 2,400 |
2020/06/17 | 495 | 499 | 492 | 496 | 1,500 |
2020/06/16 | 497 | 497 | 490 | 490 | 2,700 |
2020/06/15 | 495 | 500 | 491 | 491 | 3,900 |
2020/06/12 | 495 | 497 | 487 | 495 | 8,700 |
2020/06/11 | 519 | 523 | 501 | 505 | 11,700 |
2020/06/10 | 495 | 514 | 491 | 514 | 40,500 |
2020/06/09 | 471 | 490 | 471 | 490 | 15,000 |
2020/06/08 | 456 | 470 | 456 | 468 | 8,000 |
2020/06/05 | 448 | 452 | 446 | 451 | 5,400 |
2020/06/04 | 443 | 448 | 438 | 448 | 5,500 |
2020/06/03 | 442 | 442 | 438 | 439 | 3,500 |
2020/06/02 | 440 | 442 | 438 | 438 | 6,500 |
2020/06/01 | 440 | 440 | 436 | 439 | 4,100 |
2020/05/29 | 443 | 443 | 437 | 439 | 5,400 |
2020/05/28 | 444 | 445 | 442 | 445 | 2,600 |
2020/05/27 | 440 | 444 | 440 | 441 | 4,000 |
2020/05/26 | 442 | 445 | 440 | 440 | 7,300 |
2020/05/25 | 418 | 441 | 418 | 441 | 9,200 |
2020/05/22 | 415 | 416 | 410 | 414 | 4,100 |
2020/05/21 | 411 | 415 | 407 | 415 | 3,200 |
2020/05/20 | 406 | 414 | 403 | 405 | 6,000 |
2020/05/19 | 411 | 411 | 401 | 403 | 3,100 |
2020/05/18 | 397 | 408 | 397 | 402 | 5,600 |
2020/05/15 | 401 | 403 | 401 | 401 | 2,000 |
2020/05/14 | 393 | 402 | 393 | 396 | 4,200 |
2020/05/13 | 397 | 402 | 392 | 395 | 5,000 |
2020/05/12 | 396 | 396 | 392 | 396 | 3,400 |
2020/05/11 | 396 | 401 | 387 | 399 | 19,600 |
2020/05/08 | 372 | 389 | 368 | 372 | 10,900 |
2020/05/07 | 361 | 372 | 361 | 368 | 7,700 |
2020/05/01 | 373 | 373 | 365 | 372 | 2,900 |
2020/04/30 | 362 | 377 | 362 | 370 | 6,000 |
2020/04/28 | 360 | 366 | 359 | 359 | 1,800 |
2020/04/27 | 366 | 366 | 357 | 359 | 4,000 |
2020/04/24 | 371 | 371 | 358 | 358 | 4,900 |
2020/04/23 | 368 | 369 | 365 | 367 | 5,200 |
2020/04/22 | 373 | 379 | 368 | 368 | 3,400 |
2020/04/21 | 376 | 382 | 375 | 375 | 3,000 |
2020/04/20 | 389 | 389 | 377 | 377 | 4,000 |
2020/04/17 | 380 | 386 | 379 | 379 | 4,900 |
2020/04/16 | 386 | 386 | 377 | 383 | 3,200 |
2020/04/15 | 385 | 385 | 380 | 380 | 3,400 |
2020/04/14 | 388 | 389 | 382 | 384 | 2,600 |
2020/04/13 | 395 | 395 | 380 | 383 | 13,000 |
2020/04/10 | 387 | 387 | 377 | 384 | 12,100 |
2020/04/09 | 368 | 371 | 364 | 370 | 4,300 |
2020/04/08 | 350 | 373 | 350 | 368 | 7,200 |
2020/04/07 | 348 | 348 | 344 | 347 | 4,900 |
2020/04/06 | 336 | 348 | 336 | 342 | 4,100 |
2020/04/03 | 348 | 352 | 329 | 335 | 8,400 |
2020/04/02 | 347 | 347 | 331 | 332 | 10,000 |
2020/04/01 | 343 | 359 | 331 | 335 | 6,300 |
2020/03/31 | 345 | 355 | 330 | 333 | 11,000 |
2020/03/30 | 365 | 367 | 345 | 345 | 11,200 |
2020/03/27 | 369 | 386 | 368 | 371 | 6,600 |
2020/03/26 | 390 | 390 | 367 | 367 | 8,600 |
2020/03/25 | 391 | 396 | 376 | 376 | 12,700 |
2020/03/24 | 350 | 368 | 350 | 359 | 7,700 |
2020/03/23 | 340 | 350 | 339 | 345 | 5,000 |
2020/03/19 | 325 | 335 | 322 | 335 | 14,700 |
2020/03/18 | 342 | 350 | 330 | 330 | 10,100 |
2020/03/17 | 308 | 320 | 300 | 310 | 16,300 |
2020/03/16 | 339 | 365 | 311 | 311 | 18,000 |
2020/03/13 | 351 | 355 | 321 | 321 | 19,000 |
2020/03/12 | 398 | 399 | 379 | 379 | 7,500 |
2020/03/11 | 403 | 407 | 397 | 399 | 4,400 |
2020/03/10 | 400 | 409 | 371 | 403 | 22,000 |
2020/03/09 | 441 | 442 | 420 | 422 | 13,800 |
2020/03/06 | 456 | 456 | 446 | 450 | 8,200 |
2020/03/05 | 470 | 470 | 466 | 468 | 4,000 |
2020/03/04 | 447 | 465 | 447 | 464 | 9,300 |
2020/03/03 | 473 | 477 | 470 | 470 | 7,700 |
2020/03/02 | 475 | 489 | 450 | 468 | 30,200 |
2020/02/28 | 482 | 490 | 444 | 444 | 48,500 |
2020/02/27 | 555 | 558 | 530 | 530 | 41,000 |
2020/02/26 | 584 | 596 | 582 | 590 | 48,000 |
2020/02/25 | 580 | 600 | 580 | 593 | 23,100 |
2020/02/21 | 600 | 608 | 596 | 603 | 22,700 |
2020/02/20 | 603 | 604 | 601 | 601 | 6,500 |
2020/02/19 | 603 | 606 | 602 | 604 | 9,400 |
2020/02/18 | 608 | 608 | 605 | 605 | 5,400 |
2020/02/17 | 610 | 610 | 607 | 609 | 3,400 |
2020/02/14 | 609 | 612 | 609 | 610 | 1,400 |
2020/02/13 | 610 | 610 | 607 | 609 | 1,900 |
2020/02/12 | 608 | 613 | 608 | 612 | 2,600 |
2020/02/10 | 616 | 616 | 609 | 613 | 9,800 |
2020/02/07 | 611 | 614 | 611 | 614 | 3,300 |
2020/02/06 | 608 | 612 | 608 | 610 | 5,200 |
2020/02/05 | 606 | 607 | 605 | 606 | 2,800 |
2020/02/04 | 604 | 604 | 603 | 604 | 2,900 |
2020/02/03 | 602 | 603 | 599 | 600 | 9,200 |
2020/01/31 | 604 | 607 | 603 | 604 | 3,400 |
2020/01/30 | 608 | 611 | 604 | 606 | 4,200 |
2020/01/29 | 606 | 609 | 603 | 606 | 4,000 |
2020/01/28 | 606 | 610 | 605 | 605 | 4,600 |
2020/01/27 | 609 | 617 | 606 | 606 | 4,600 |
2020/01/24 | 621 | 623 | 610 | 610 | 5,800 |
2020/01/23 | 622 | 622 | 615 | 621 | 3,900 |
2020/01/22 | 616 | 622 | 616 | 622 | 2,300 |
2020/01/21 | 611 | 625 | 611 | 624 | 6,800 |
2020/01/20 | 611 | 614 | 611 | 611 | 4,000 |
2020/01/17 | 614 | 619 | 612 | 613 | 2,200 |
2020/01/16 | 614 | 615 | 613 | 614 | 2,600 |
2020/01/15 | 604 | 614 | 603 | 614 | 4,600 |
2020/01/14 | 614 | 614 | 603 | 608 | 15,500 |
2020/01/10 | 624 | 624 | 612 | 612 | 15,800 |
2020/01/09 | 623 | 623 | 618 | 620 | 2,900 |
2020/01/08 | 620 | 620 | 612 | 618 | 5,000 |
2020/01/07 | 621 | 627 | 621 | 621 | 7,100 |
2020/01/06 | 612 | 627 | 612 | 624 | 11,500 |