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 |
---|---|---|---|---|---|
2022/12/30 | 380 | 382 | 378 | 379 | 5,700 |
2022/12/29 | 377 | 380 | 377 | 380 | 4,900 |
2022/12/28 | 377 | 378 | 376 | 377 | 4,600 |
2022/12/27 | 375 | 377 | 375 | 377 | 3,400 |
2022/12/26 | 379 | 379 | 375 | 376 | 6,800 |
2022/12/23 | 377 | 378 | 377 | 377 | 4,200 |
2022/12/22 | 377 | 379 | 377 | 377 | 2,700 |
2022/12/21 | 376 | 378 | 376 | 377 | 2,600 |
2022/12/20 | 379 | 379 | 377 | 378 | 5,900 |
2022/12/19 | 378 | 378 | 377 | 378 | 4,300 |
2022/12/16 | 379 | 380 | 378 | 378 | 2,500 |
2022/12/15 | 380 | 380 | 378 | 378 | 5,300 |
2022/12/14 | 379 | 379 | 378 | 378 | 1,900 |
2022/12/13 | 380 | 380 | 377 | 378 | 3,900 |
2022/12/12 | 380 | 380 | 378 | 380 | 7,700 |
2022/12/09 | 379 | 380 | 378 | 380 | 3,000 |
2022/12/08 | 378 | 379 | 377 | 379 | 4,000 |
2022/12/07 | 378 | 380 | 377 | 377 | 3,800 |
2022/12/06 | 376 | 378 | 376 | 377 | 2,100 |
2022/12/05 | 377 | 378 | 376 | 377 | 4,800 |
2022/12/02 | 378 | 380 | 375 | 380 | 7,300 |
2022/12/01 | 378 | 378 | 376 | 378 | 2,500 |
2022/11/30 | 378 | 379 | 376 | 378 | 4,000 |
2022/11/29 | 376 | 378 | 376 | 378 | 3,400 |
2022/11/28 | 378 | 378 | 376 | 378 | 4,100 |
2022/11/25 | 376 | 378 | 376 | 376 | 3,800 |
2022/11/24 | 377 | 378 | 375 | 376 | 3,700 |
2022/11/22 | 377 | 378 | 375 | 375 | 3,900 |
2022/11/21 | 376 | 377 | 373 | 375 | 3,100 |
2022/11/18 | 375 | 376 | 373 | 376 | 4,600 |
2022/11/17 | 373 | 375 | 372 | 374 | 2,500 |
2022/11/16 | 374 | 374 | 372 | 374 | 2,100 |
2022/11/15 | 373 | 374 | 372 | 373 | 8,900 |
2022/11/14 | 376 | 377 | 373 | 375 | 5,200 |
2022/11/11 | 378 | 378 | 376 | 376 | 3,100 |
2022/11/10 | 378 | 380 | 376 | 377 | 8,600 |
2022/11/09 | 378 | 379 | 377 | 379 | 4,700 |
2022/11/08 | 379 | 380 | 378 | 379 | 1,800 |
2022/11/07 | 377 | 380 | 377 | 379 | 3,300 |
2022/11/04 | 378 | 379 | 375 | 378 | 1,500 |
2022/11/02 | 377 | 379 | 376 | 379 | 3,200 |
2022/11/01 | 377 | 377 | 376 | 376 | 1,300 |
2022/10/31 | 378 | 378 | 371 | 375 | 7,300 |
2022/10/28 | 376 | 378 | 376 | 377 | 900 |
2022/10/27 | 376 | 380 | 376 | 376 | 4,200 |
2022/10/26 | 377 | 378 | 373 | 376 | 3,800 |
2022/10/25 | 375 | 377 | 373 | 377 | 4,800 |
2022/10/24 | 377 | 377 | 371 | 374 | 4,000 |
2022/10/21 | 373 | 377 | 371 | 377 | 7,300 |
2022/10/20 | 368 | 373 | 367 | 372 | 6,200 |
2022/10/19 | 367 | 368 | 366 | 366 | 2,500 |
2022/10/18 | 364 | 366 | 364 | 366 | 8,600 |
2022/10/17 | 368 | 368 | 363 | 365 | 11,900 |
2022/10/14 | 367 | 370 | 367 | 368 | 4,100 |
2022/10/13 | 370 | 378 | 365 | 367 | 14,600 |
2022/10/12 | 373 | 377 | 370 | 370 | 12,800 |
2022/10/11 | 379 | 379 | 375 | 377 | 7,200 |
2022/10/07 | 375 | 377 | 371 | 377 | 6,200 |
2022/10/06 | 376 | 376 | 374 | 375 | 3,100 |
2022/10/05 | 374 | 379 | 372 | 375 | 3,400 |
2022/10/04 | 369 | 374 | 368 | 374 | 8,400 |
2022/10/03 | 369 | 369 | 367 | 369 | 2,500 |
2022/09/30 | 369 | 369 | 366 | 368 | 2,600 |
2022/09/29 | 369 | 371 | 366 | 369 | 6,100 |
2022/09/28 | 370 | 372 | 361 | 365 | 8,800 |
2022/09/27 | 376 | 376 | 370 | 370 | 7,200 |
2022/09/26 | 380 | 381 | 374 | 374 | 12,300 |
2022/09/22 | 378 | 380 | 377 | 379 | 6,700 |
2022/09/21 | 379 | 379 | 378 | 378 | 7,600 |
2022/09/20 | 379 | 379 | 378 | 379 | 7,200 |
2022/09/16 | 380 | 381 | 378 | 378 | 9,100 |
2022/09/15 | 380 | 382 | 379 | 381 | 14,100 |
2022/09/14 | 381 | 382 | 380 | 380 | 6,900 |
2022/09/13 | 384 | 384 | 380 | 381 | 20,300 |
2022/09/12 | 386 | 386 | 382 | 382 | 9,500 |
2022/09/09 | 384 | 384 | 382 | 383 | 11,700 |
2022/09/08 | 385 | 385 | 381 | 383 | 8,600 |
2022/09/07 | 383 | 384 | 382 | 383 | 9,900 |
2022/09/06 | 387 | 387 | 384 | 385 | 4,500 |
2022/09/05 | 383 | 386 | 383 | 383 | 8,100 |
2022/09/02 | 386 | 387 | 384 | 384 | 5,800 |
2022/09/01 | 388 | 388 | 385 | 386 | 6,700 |
2022/08/31 | 393 | 393 | 387 | 390 | 12,700 |
2022/08/30 | 383 | 395 | 383 | 393 | 63,900 |
2022/08/29 | 395 | 397 | 391 | 397 | 122,400 |
2022/08/26 | 394 | 395 | 392 | 394 | 31,400 |
2022/08/25 | 396 | 396 | 394 | 395 | 12,900 |
2022/08/24 | 395 | 395 | 394 | 395 | 9,900 |
2022/08/23 | 394 | 396 | 394 | 395 | 8,400 |
2022/08/22 | 396 | 396 | 395 | 395 | 12,100 |
2022/08/19 | 396 | 396 | 394 | 396 | 7,600 |
2022/08/18 | 396 | 397 | 395 | 396 | 4,900 |
2022/08/17 | 397 | 397 | 395 | 397 | 4,400 |
2022/08/16 | 397 | 397 | 395 | 397 | 4,200 |
2022/08/15 | 396 | 397 | 395 | 397 | 3,400 |
2022/08/12 | 396 | 397 | 395 | 395 | 5,800 |
2022/08/10 | 393 | 397 | 393 | 397 | 12,500 |
2022/08/09 | 397 | 397 | 395 | 397 | 3,800 |
2022/08/08 | 396 | 396 | 394 | 395 | 4,600 |
2022/08/05 | 395 | 396 | 395 | 395 | 3,300 |
2022/08/04 | 395 | 396 | 394 | 395 | 6,600 |
2022/08/03 | 398 | 398 | 395 | 396 | 5,400 |
2022/08/02 | 398 | 398 | 396 | 398 | 10,600 |
2022/08/01 | 398 | 398 | 397 | 397 | 3,700 |
2022/07/29 | 398 | 399 | 396 | 398 | 3,600 |
2022/07/28 | 396 | 399 | 395 | 398 | 3,600 |
2022/07/27 | 396 | 396 | 394 | 396 | 1,700 |
2022/07/26 | 395 | 395 | 393 | 394 | 1,600 |
2022/07/25 | 395 | 395 | 393 | 393 | 2,500 |
2022/07/22 | 393 | 395 | 392 | 393 | 3,900 |
2022/07/21 | 395 | 395 | 387 | 393 | 20,700 |
2022/07/20 | 399 | 399 | 395 | 398 | 2,900 |
2022/07/19 | 399 | 399 | 393 | 394 | 4,900 |
2022/07/15 | 399 | 399 | 397 | 398 | 2,400 |
2022/07/14 | 394 | 400 | 394 | 399 | 3,800 |
2022/07/13 | 395 | 400 | 393 | 393 | 11,100 |
2022/07/12 | 393 | 395 | 392 | 393 | 1,300 |
2022/07/11 | 392 | 395 | 392 | 395 | 8,400 |
2022/07/08 | 393 | 395 | 393 | 395 | 3,200 |
2022/07/07 | 395 | 395 | 393 | 395 | 2,700 |
2022/07/06 | 393 | 395 | 393 | 395 | 2,800 |
2022/07/05 | 392 | 394 | 392 | 394 | 2,200 |
2022/07/04 | 394 | 395 | 392 | 392 | 1,600 |
2022/07/01 | 394 | 394 | 392 | 392 | 700 |
2022/06/30 | 391 | 393 | 391 | 393 | 2,000 |
2022/06/29 | 392 | 392 | 389 | 390 | 7,000 |
2022/06/28 | 392 | 392 | 391 | 392 | 1,000 |
2022/06/27 | 392 | 392 | 390 | 392 | 3,100 |
2022/06/24 | 390 | 391 | 390 | 391 | 2,400 |
2022/06/23 | 388 | 390 | 388 | 390 | 2,000 |
2022/06/22 | 390 | 390 | 389 | 390 | 1,700 |
2022/06/21 | 391 | 391 | 388 | 391 | 4,300 |
2022/06/20 | 392 | 392 | 389 | 391 | 4,200 |
2022/06/17 | 390 | 392 | 389 | 391 | 7,900 |
2022/06/16 | 395 | 395 | 392 | 393 | 4,300 |
2022/06/15 | 392 | 394 | 392 | 394 | 2,500 |
2022/06/14 | 392 | 393 | 390 | 392 | 2,900 |
2022/06/13 | 390 | 393 | 390 | 392 | 4,400 |
2022/06/10 | 391 | 394 | 390 | 392 | 14,800 |
2022/06/09 | 400 | 400 | 397 | 399 | 5,900 |
2022/06/08 | 399 | 400 | 398 | 399 | 3,400 |
2022/06/07 | 397 | 399 | 396 | 398 | 4,900 |
2022/06/06 | 397 | 398 | 396 | 396 | 3,100 |
2022/06/03 | 393 | 397 | 393 | 397 | 9,900 |
2022/06/02 | 395 | 395 | 392 | 394 | 3,100 |
2022/06/01 | 390 | 393 | 389 | 393 | 2,000 |
2022/05/31 | 389 | 392 | 389 | 392 | 3,300 |
2022/05/30 | 391 | 392 | 387 | 389 | 5,400 |
2022/05/27 | 391 | 392 | 391 | 392 | 6,200 |
2022/05/26 | 392 | 393 | 391 | 393 | 3,000 |
2022/05/25 | 392 | 392 | 390 | 391 | 2,300 |
2022/05/24 | 389 | 391 | 389 | 391 | 1,700 |
2022/05/23 | 386 | 389 | 386 | 389 | 1,200 |
2022/05/20 | 388 | 388 | 386 | 386 | 700 |
2022/05/19 | 391 | 391 | 386 | 386 | 6,400 |
2022/05/18 | 392 | 392 | 388 | 390 | 1,400 |
2022/05/17 | 389 | 392 | 389 | 392 | 500 |
2022/05/16 | 391 | 391 | 387 | 389 | 1,300 |
2022/05/13 | 387 | 389 | 387 | 387 | 2,400 |
2022/05/12 | 391 | 393 | 387 | 387 | 2,600 |
2022/05/11 | 393 | 393 | 392 | 393 | 1,600 |
2022/05/10 | 394 | 394 | 391 | 392 | 9,400 |
2022/05/09 | 394 | 394 | 390 | 392 | 8,200 |
2022/05/06 | 387 | 389 | 386 | 387 | 3,400 |
2022/05/02 | 384 | 388 | 383 | 388 | 4,600 |
2022/04/28 | 384 | 385 | 383 | 384 | 800 |
2022/04/27 | 385 | 385 | 384 | 385 | 1,400 |
2022/04/26 | 384 | 386 | 384 | 385 | 5,600 |
2022/04/25 | 387 | 387 | 384 | 386 | 3,500 |
2022/04/22 | 385 | 387 | 385 | 387 | 1,700 |
2022/04/21 | 385 | 387 | 385 | 387 | 4,500 |
2022/04/20 | 387 | 388 | 385 | 385 | 3,200 |
2022/04/19 | 391 | 391 | 388 | 388 | 1,100 |
2022/04/18 | 389 | 389 | 386 | 389 | 1,700 |
2022/04/15 | 388 | 390 | 385 | 390 | 5,300 |
2022/04/14 | 393 | 393 | 388 | 389 | 2,600 |
2022/04/13 | 391 | 394 | 391 | 392 | 2,800 |
2022/04/12 | 393 | 393 | 391 | 391 | 600 |
2022/04/11 | 395 | 395 | 392 | 392 | 8,000 |
2022/04/08 | 391 | 393 | 391 | 393 | 3,300 |
2022/04/07 | 390 | 392 | 389 | 392 | 1,800 |
2022/04/06 | 390 | 390 | 388 | 390 | 1,300 |
2022/04/05 | 389 | 390 | 388 | 390 | 1,500 |
2022/04/04 | 391 | 391 | 389 | 390 | 3,000 |
2022/04/01 | 386 | 390 | 386 | 389 | 2,800 |
2022/03/31 | 386 | 389 | 386 | 389 | 1,200 |
2022/03/30 | 388 | 388 | 385 | 386 | 1,700 |
2022/03/29 | 383 | 387 | 383 | 386 | 4,300 |
2022/03/28 | 385 | 386 | 383 | 386 | 2,800 |
2022/03/25 | 386 | 386 | 382 | 385 | 5,800 |
2022/03/24 | 385 | 386 | 384 | 386 | 2,100 |
2022/03/23 | 390 | 390 | 385 | 385 | 2,500 |
2022/03/22 | 385 | 390 | 384 | 386 | 13,000 |
2022/03/18 | 385 | 387 | 385 | 385 | 2,600 |
2022/03/17 | 385 | 386 | 383 | 386 | 2,700 |
2022/03/16 | 384 | 388 | 383 | 384 | 2,700 |
2022/03/15 | 383 | 384 | 382 | 383 | 1,300 |
2022/03/14 | 385 | 385 | 383 | 384 | 2,100 |
2022/03/11 | 384 | 388 | 383 | 388 | 1,200 |
2022/03/10 | 388 | 388 | 385 | 385 | 10,200 |
2022/03/09 | 383 | 387 | 381 | 387 | 3,500 |
2022/03/08 | 383 | 383 | 382 | 382 | 3,900 |
2022/03/07 | 386 | 389 | 383 | 384 | 6,200 |
2022/03/04 | 385 | 389 | 383 | 386 | 2,900 |
2022/03/03 | 388 | 388 | 385 | 387 | 2,100 |
2022/03/02 | 390 | 390 | 385 | 389 | 5,900 |
2022/03/01 | 393 | 393 | 385 | 390 | 7,600 |
2022/02/28 | 392 | 394 | 386 | 392 | 7,000 |
2022/02/25 | 391 | 393 | 382 | 389 | 40,700 |
2022/02/24 | 390 | 395 | 387 | 395 | 102,100 |
2022/02/22 | 394 | 396 | 393 | 394 | 26,000 |
2022/02/21 | 396 | 397 | 394 | 394 | 18,000 |
2022/02/18 | 394 | 396 | 393 | 394 | 7,100 |
2022/02/17 | 394 | 396 | 394 | 394 | 3,600 |
2022/02/16 | 395 | 397 | 394 | 394 | 4,200 |
2022/02/15 | 396 | 397 | 394 | 394 | 5,400 |
2022/02/14 | 398 | 398 | 396 | 396 | 4,500 |
2022/02/10 | 401 | 401 | 394 | 398 | 10,200 |
2022/02/09 | 395 | 400 | 395 | 400 | 8,500 |
2022/02/08 | 396 | 396 | 395 | 396 | 2,100 |
2022/02/07 | 395 | 396 | 392 | 395 | 4,700 |
2022/02/04 | 394 | 394 | 393 | 393 | 1,100 |
2022/02/03 | 394 | 395 | 394 | 395 | 2,900 |
2022/02/02 | 390 | 394 | 390 | 394 | 4,400 |
2022/02/01 | 391 | 393 | 390 | 392 | 4,400 |
2022/01/31 | 395 | 395 | 390 | 393 | 6,200 |
2022/01/28 | 394 | 396 | 391 | 391 | 7,500 |
2022/01/27 | 396 | 397 | 393 | 395 | 2,200 |
2022/01/26 | 398 | 398 | 395 | 397 | 3,400 |
2022/01/25 | 398 | 399 | 394 | 394 | 1,800 |
2022/01/24 | 397 | 399 | 396 | 396 | 2,000 |
2022/01/21 | 396 | 398 | 395 | 398 | 1,600 |
2022/01/20 | 395 | 395 | 394 | 394 | 3,300 |
2022/01/19 | 400 | 400 | 394 | 394 | 6,400 |
2022/01/18 | 401 | 401 | 397 | 400 | 4,700 |
2022/01/17 | 394 | 400 | 394 | 398 | 5,200 |
2022/01/14 | 395 | 399 | 394 | 394 | 6,200 |
2022/01/13 | 398 | 400 | 395 | 396 | 7,800 |
2022/01/12 | 400 | 401 | 397 | 401 | 9,600 |
2022/01/11 | 399 | 400 | 395 | 400 | 16,300 |
2022/01/07 | 395 | 397 | 393 | 397 | 4,000 |
2022/01/06 | 393 | 395 | 390 | 395 | 9,900 |
2022/01/05 | 392 | 392 | 388 | 392 | 4,800 |
2022/01/04 | 395 | 395 | 388 | 391 | 8,000 |