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 |
---|---|---|---|---|---|
2021/12/30 | 384 | 389 | 377 | 385 | 10,700 |
2021/12/29 | 380 | 386 | 380 | 383 | 5,500 |
2021/12/28 | 380 | 386 | 380 | 382 | 11,700 |
2021/12/27 | 388 | 388 | 380 | 381 | 20,300 |
2021/12/24 | 390 | 390 | 387 | 388 | 6,200 |
2021/12/23 | 390 | 390 | 388 | 388 | 3,900 |
2021/12/22 | 389 | 391 | 388 | 389 | 1,700 |
2021/12/21 | 391 | 393 | 389 | 389 | 7,900 |
2021/12/20 | 394 | 394 | 391 | 391 | 7,200 |
2021/12/17 | 393 | 394 | 392 | 393 | 1,700 |
2021/12/16 | 394 | 397 | 393 | 393 | 5,900 |
2021/12/15 | 398 | 398 | 395 | 395 | 4,300 |
2021/12/14 | 397 | 397 | 395 | 397 | 2,200 |
2021/12/13 | 402 | 402 | 396 | 396 | 3,000 |
2021/12/10 | 403 | 403 | 397 | 402 | 8,600 |
2021/12/09 | 392 | 408 | 392 | 400 | 11,500 |
2021/12/08 | 390 | 392 | 390 | 390 | 5,400 |
2021/12/07 | 387 | 391 | 387 | 388 | 9,300 |
2021/12/06 | 385 | 388 | 384 | 388 | 2,900 |
2021/12/03 | 389 | 390 | 381 | 384 | 5,300 |
2021/12/02 | 381 | 382 | 380 | 382 | 2,600 |
2021/12/01 | 383 | 383 | 380 | 381 | 3,600 |
2021/11/30 | 385 | 385 | 382 | 383 | 4,800 |
2021/11/29 | 381 | 383 | 378 | 380 | 13,700 |
2021/11/26 | 386 | 388 | 383 | 386 | 13,800 |
2021/11/25 | 392 | 392 | 386 | 389 | 15,500 |
2021/11/24 | 395 | 395 | 392 | 392 | 5,500 |
2021/11/22 | 393 | 396 | 393 | 394 | 4,600 |
2021/11/19 | 396 | 397 | 392 | 394 | 16,900 |
2021/11/18 | 403 | 403 | 398 | 398 | 7,200 |
2021/11/17 | 404 | 404 | 399 | 401 | 4,100 |
2021/11/16 | 399 | 406 | 398 | 403 | 3,400 |
2021/11/15 | 401 | 407 | 397 | 402 | 10,900 |
2021/11/12 | 402 | 403 | 396 | 400 | 17,300 |
2021/11/11 | 420 | 420 | 402 | 403 | 42,400 |
2021/11/10 | 440 | 455 | 410 | 421 | 147,000 |
2021/11/09 | 399 | 460 | 399 | 415 | 447,800 |
2021/11/08 | 399 | 400 | 398 | 398 | 3,400 |
2021/11/05 | 398 | 399 | 398 | 398 | 2,200 |
2021/11/04 | 397 | 398 | 396 | 398 | 5,600 |
2021/11/02 | 400 | 400 | 398 | 398 | 2,200 |
2021/11/01 | 400 | 401 | 399 | 399 | 2,400 |
2021/10/29 | 400 | 400 | 397 | 398 | 2,600 |
2021/10/28 | 398 | 400 | 398 | 399 | 3,300 |
2021/10/27 | 400 | 400 | 397 | 400 | 1,400 |
2021/10/26 | 399 | 400 | 397 | 398 | 900 |
2021/10/25 | 397 | 399 | 397 | 399 | 2,100 |
2021/10/22 | 399 | 399 | 398 | 398 | 400 |
2021/10/21 | 398 | 401 | 398 | 400 | 2,500 |
2021/10/20 | 397 | 400 | 396 | 400 | 3,200 |
2021/10/19 | 402 | 402 | 397 | 398 | 5,000 |
2021/10/18 | 400 | 400 | 398 | 400 | 1,400 |
2021/10/15 | 398 | 400 | 396 | 400 | 3,100 |
2021/10/14 | 399 | 400 | 398 | 398 | 4,700 |
2021/10/13 | 402 | 402 | 399 | 400 | 3,000 |
2021/10/12 | 401 | 401 | 399 | 399 | 1,100 |
2021/10/11 | 404 | 404 | 399 | 401 | 13,100 |
2021/10/08 | 400 | 401 | 398 | 401 | 6,100 |
2021/10/07 | 401 | 401 | 396 | 399 | 5,200 |
2021/10/06 | 401 | 401 | 397 | 397 | 4,200 |
2021/10/05 | 400 | 401 | 399 | 401 | 8,000 |
2021/10/04 | 401 | 402 | 400 | 400 | 6,400 |
2021/10/01 | 398 | 399 | 398 | 399 | 1,800 |
2021/09/30 | 399 | 401 | 396 | 401 | 7,900 |
2021/09/29 | 397 | 398 | 396 | 396 | 2,600 |
2021/09/28 | 398 | 400 | 397 | 397 | 6,800 |
2021/09/27 | 397 | 399 | 395 | 397 | 9,800 |
2021/09/24 | 394 | 396 | 393 | 394 | 6,600 |
2021/09/22 | 395 | 396 | 391 | 392 | 7,500 |
2021/09/21 | 394 | 401 | 391 | 395 | 16,000 |
2021/09/17 | 394 | 397 | 393 | 394 | 2,300 |
2021/09/16 | 392 | 401 | 391 | 394 | 19,900 |
2021/09/15 | 397 | 400 | 396 | 396 | 6,900 |
2021/09/14 | 400 | 401 | 397 | 398 | 5,000 |
2021/09/13 | 398 | 400 | 397 | 399 | 4,600 |
2021/09/10 | 400 | 401 | 399 | 400 | 15,100 |
2021/09/09 | 396 | 398 | 395 | 398 | 6,000 |
2021/09/08 | 395 | 396 | 393 | 395 | 3,300 |
2021/09/07 | 395 | 397 | 395 | 395 | 6,100 |
2021/09/06 | 395 | 396 | 394 | 395 | 7,100 |
2021/09/03 | 394 | 397 | 394 | 397 | 3,400 |
2021/09/02 | 399 | 399 | 386 | 394 | 15,500 |
2021/09/01 | 401 | 401 | 398 | 398 | 3,300 |
2021/08/31 | 401 | 403 | 399 | 402 | 13,400 |
2021/08/30 | 397 | 403 | 393 | 400 | 65,800 |
2021/08/27 | 401 | 404 | 398 | 401 | 130,100 |
2021/08/26 | 407 | 407 | 403 | 403 | 24,400 |
2021/08/25 | 404 | 408 | 403 | 407 | 17,700 |
2021/08/24 | 404 | 404 | 401 | 404 | 9,700 |
2021/08/23 | 402 | 405 | 401 | 401 | 14,000 |
2021/08/20 | 402 | 405 | 401 | 401 | 7,700 |
2021/08/19 | 402 | 405 | 402 | 403 | 5,200 |
2021/08/18 | 403 | 406 | 403 | 404 | 4,000 |
2021/08/17 | 406 | 407 | 402 | 402 | 15,100 |
2021/08/16 | 411 | 413 | 410 | 410 | 7,900 |
2021/08/13 | 415 | 415 | 413 | 415 | 6,700 |
2021/08/12 | 416 | 417 | 415 | 416 | 6,900 |
2021/08/11 | 418 | 418 | 414 | 417 | 4,600 |
2021/08/10 | 420 | 420 | 417 | 419 | 13,000 |
2021/08/06 | 419 | 420 | 415 | 420 | 5,300 |
2021/08/05 | 415 | 418 | 414 | 416 | 8,700 |
2021/08/04 | 415 | 420 | 411 | 415 | 13,200 |
2021/08/03 | 413 | 414 | 411 | 414 | 4,100 |
2021/08/02 | 410 | 411 | 408 | 411 | 4,400 |
2021/07/30 | 410 | 413 | 410 | 411 | 4,200 |
2021/07/29 | 411 | 413 | 411 | 413 | 2,400 |
2021/07/28 | 410 | 411 | 409 | 411 | 1,700 |
2021/07/27 | 410 | 411 | 409 | 410 | 2,100 |
2021/07/26 | 410 | 410 | 407 | 407 | 2,100 |
2021/07/21 | 405 | 409 | 405 | 408 | 2,600 |
2021/07/20 | 411 | 411 | 405 | 405 | 4,800 |
2021/07/19 | 411 | 411 | 408 | 408 | 2,400 |
2021/07/16 | 409 | 409 | 408 | 408 | 2,600 |
2021/07/15 | 408 | 410 | 406 | 410 | 2,800 |
2021/07/14 | 406 | 407 | 403 | 405 | 2,400 |
2021/07/13 | 407 | 409 | 403 | 406 | 5,700 |
2021/07/12 | 410 | 410 | 407 | 409 | 14,700 |
2021/07/09 | 409 | 409 | 405 | 408 | 8,100 |
2021/07/08 | 406 | 408 | 405 | 408 | 8,100 |
2021/07/07 | 405 | 406 | 403 | 405 | 2,700 |
2021/07/06 | 404 | 405 | 403 | 405 | 1,500 |
2021/07/05 | 404 | 404 | 402 | 403 | 4,600 |
2021/07/02 | 404 | 404 | 402 | 404 | 1,900 |
2021/07/01 | 404 | 404 | 402 | 404 | 1,800 |
2021/06/30 | 403 | 405 | 401 | 402 | 2,700 |
2021/06/29 | 400 | 402 | 400 | 400 | 1,100 |
2021/06/28 | 400 | 401 | 400 | 400 | 1,400 |
2021/06/25 | 400 | 402 | 400 | 400 | 2,200 |
2021/06/24 | 400 | 401 | 399 | 400 | 1,800 |
2021/06/23 | 401 | 403 | 399 | 399 | 3,100 |
2021/06/22 | 405 | 405 | 400 | 401 | 1,600 |
2021/06/21 | 399 | 400 | 399 | 399 | 3,000 |
2021/06/18 | 408 | 408 | 402 | 404 | 16,600 |
2021/06/17 | 398 | 400 | 397 | 398 | 2,800 |
2021/06/16 | 400 | 400 | 398 | 398 | 1,200 |
2021/06/15 | 400 | 400 | 397 | 399 | 2,800 |
2021/06/14 | 398 | 400 | 398 | 398 | 2,700 |
2021/06/11 | 399 | 399 | 397 | 397 | 1,900 |
2021/06/10 | 391 | 400 | 391 | 398 | 24,600 |
2021/06/09 | 402 | 405 | 401 | 404 | 10,400 |
2021/06/08 | 400 | 404 | 400 | 401 | 11,900 |
2021/06/07 | 399 | 399 | 397 | 398 | 4,300 |
2021/06/04 | 398 | 398 | 393 | 397 | 8,600 |
2021/06/03 | 395 | 397 | 394 | 395 | 7,100 |
2021/06/02 | 394 | 394 | 392 | 394 | 4,100 |
2021/06/01 | 395 | 395 | 390 | 391 | 13,200 |
2021/05/31 | 393 | 394 | 392 | 393 | 2,600 |
2021/05/28 | 396 | 396 | 391 | 393 | 5,800 |
2021/05/27 | 394 | 396 | 391 | 396 | 3,800 |
2021/05/26 | 395 | 396 | 392 | 394 | 5,600 |
2021/05/25 | 397 | 397 | 393 | 394 | 2,400 |
2021/05/24 | 397 | 397 | 392 | 393 | 5,200 |
2021/05/21 | 397 | 397 | 394 | 395 | 3,600 |
2021/05/20 | 394 | 397 | 394 | 396 | 4,300 |
2021/05/19 | 393 | 397 | 393 | 397 | 1,400 |
2021/05/18 | 397 | 397 | 393 | 397 | 4,200 |
2021/05/17 | 397 | 397 | 394 | 396 | 2,600 |
2021/05/14 | 393 | 397 | 390 | 397 | 4,200 |
2021/05/13 | 398 | 398 | 391 | 394 | 2,800 |
2021/05/12 | 388 | 401 | 388 | 401 | 7,000 |
2021/05/11 | 393 | 395 | 388 | 388 | 8,100 |
2021/05/10 | 403 | 403 | 391 | 393 | 31,100 |
2021/05/07 | 390 | 404 | 390 | 404 | 14,000 |
2021/05/06 | 392 | 392 | 391 | 392 | 1,800 |
2021/04/30 | 390 | 392 | 390 | 390 | 2,600 |
2021/04/28 | 389 | 392 | 388 | 388 | 2,600 |
2021/04/27 | 390 | 391 | 389 | 390 | 900 |
2021/04/26 | 394 | 394 | 390 | 390 | 2,500 |
2021/04/23 | 388 | 390 | 388 | 389 | 1,800 |
2021/04/22 | 391 | 391 | 388 | 390 | 2,300 |
2021/04/21 | 387 | 388 | 385 | 388 | 4,700 |
2021/04/20 | 391 | 391 | 387 | 387 | 6,000 |
2021/04/19 | 390 | 394 | 389 | 389 | 10,600 |
2021/04/16 | 392 | 393 | 391 | 392 | 2,400 |
2021/04/15 | 393 | 393 | 392 | 392 | 2,400 |
2021/04/14 | 391 | 393 | 391 | 392 | 3,800 |
2021/04/13 | 394 | 397 | 392 | 392 | 3,800 |
2021/04/12 | 397 | 398 | 393 | 394 | 17,500 |
2021/04/09 | 398 | 399 | 395 | 399 | 7,800 |
2021/04/08 | 397 | 399 | 396 | 397 | 2,500 |
2021/04/07 | 395 | 397 | 395 | 397 | 2,600 |
2021/04/06 | 396 | 396 | 394 | 394 | 5,000 |
2021/04/05 | 394 | 398 | 394 | 395 | 1,800 |
2021/04/02 | 398 | 398 | 393 | 393 | 3,600 |
2021/04/01 | 395 | 395 | 393 | 394 | 800 |
2021/03/31 | 397 | 397 | 395 | 395 | 1,600 |
2021/03/30 | 397 | 397 | 392 | 395 | 4,300 |
2021/03/29 | 394 | 395 | 391 | 391 | 5,500 |
2021/03/26 | 396 | 396 | 392 | 395 | 3,300 |
2021/03/25 | 396 | 396 | 391 | 396 | 3,400 |
2021/03/24 | 397 | 397 | 392 | 392 | 5,600 |
2021/03/23 | 398 | 398 | 395 | 396 | 3,100 |
2021/03/22 | 395 | 399 | 393 | 395 | 9,000 |
2021/03/19 | 391 | 395 | 391 | 395 | 5,200 |
2021/03/18 | 390 | 393 | 389 | 390 | 7,300 |
2021/03/17 | 392 | 392 | 389 | 390 | 3,600 |
2021/03/16 | 387 | 393 | 386 | 392 | 5,000 |
2021/03/15 | 384 | 388 | 384 | 386 | 6,500 |
2021/03/12 | 389 | 389 | 380 | 384 | 9,400 |
2021/03/11 | 394 | 394 | 384 | 384 | 10,600 |
2021/03/10 | 392 | 392 | 384 | 389 | 10,300 |
2021/03/09 | 383 | 385 | 380 | 385 | 10,400 |
2021/03/08 | 388 | 388 | 378 | 379 | 18,700 |
2021/03/05 | 387 | 389 | 385 | 387 | 5,600 |
2021/03/04 | 388 | 391 | 387 | 389 | 3,200 |
2021/03/03 | 389 | 393 | 388 | 388 | 5,800 |
2021/03/02 | 394 | 395 | 389 | 389 | 11,400 |
2021/03/01 | 388 | 395 | 388 | 393 | 7,400 |
2021/02/26 | 390 | 392 | 389 | 391 | 6,400 |
2021/02/25 | 396 | 401 | 390 | 393 | 49,200 |
2021/02/24 | 401 | 405 | 400 | 401 | 68,500 |
2021/02/22 | 398 | 403 | 398 | 402 | 25,400 |
2021/02/19 | 402 | 403 | 398 | 403 | 26,900 |
2021/02/18 | 406 | 407 | 402 | 403 | 8,500 |
2021/02/17 | 407 | 409 | 404 | 404 | 18,000 |
2021/02/16 | 417 | 418 | 412 | 413 | 13,600 |
2021/02/15 | 422 | 422 | 417 | 417 | 10,700 |
2021/02/12 | 418 | 424 | 418 | 421 | 18,200 |
2021/02/10 | 416 | 419 | 416 | 418 | 12,200 |
2021/02/09 | 415 | 419 | 415 | 416 | 12,100 |
2021/02/08 | 412 | 414 | 412 | 413 | 6,700 |
2021/02/05 | 409 | 410 | 407 | 409 | 8,400 |
2021/02/04 | 408 | 408 | 404 | 408 | 6,400 |
2021/02/03 | 402 | 407 | 402 | 406 | 3,500 |
2021/02/02 | 401 | 405 | 399 | 405 | 8,900 |
2021/02/01 | 402 | 405 | 399 | 405 | 7,800 |
2021/01/29 | 400 | 403 | 400 | 402 | 6,600 |
2021/01/28 | 400 | 404 | 399 | 400 | 5,900 |
2021/01/27 | 402 | 406 | 401 | 401 | 2,900 |
2021/01/26 | 400 | 403 | 400 | 402 | 1,200 |
2021/01/25 | 406 | 409 | 400 | 400 | 11,300 |
2021/01/22 | 405 | 405 | 400 | 402 | 2,900 |
2021/01/21 | 400 | 403 | 400 | 402 | 9,000 |
2021/01/20 | 399 | 400 | 397 | 400 | 3,900 |
2021/01/19 | 395 | 399 | 395 | 398 | 4,700 |
2021/01/18 | 400 | 400 | 395 | 398 | 10,400 |
2021/01/15 | 401 | 403 | 400 | 401 | 5,100 |
2021/01/14 | 403 | 409 | 400 | 401 | 11,600 |
2021/01/13 | 400 | 406 | 400 | 403 | 10,000 |
2021/01/12 | 398 | 401 | 395 | 400 | 21,800 |
2021/01/08 | 395 | 399 | 393 | 398 | 16,000 |
2021/01/07 | 396 | 396 | 392 | 395 | 6,500 |
2021/01/06 | 387 | 394 | 386 | 393 | 7,000 |
2021/01/05 | 385 | 388 | 384 | 388 | 7,700 |
2021/01/04 | 381 | 385 | 381 | 384 | 8,100 |