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 |
|---|---|---|---|---|---|
| 2024/12/30 | 221 | 222 | 219 | 219 | 14,200 |
| 2024/12/27 | 215 | 220 | 215 | 217 | 11,100 |
| 2024/12/26 | 211 | 215 | 209 | 215 | 20,200 |
| 2024/12/25 | 211 | 215 | 193 | 211 | 52,200 |
| 2024/12/24 | 214 | 215 | 211 | 211 | 16,600 |
| 2024/12/23 | 215 | 217 | 214 | 214 | 13,600 |
| 2024/12/20 | 213 | 218 | 211 | 215 | 22,800 |
| 2024/12/19 | 211 | 214 | 211 | 212 | 11,500 |
| 2024/12/18 | 218 | 218 | 211 | 213 | 17,100 |
| 2024/12/17 | 216 | 217 | 211 | 216 | 12,100 |
| 2024/12/16 | 215 | 218 | 211 | 216 | 33,100 |
| 2024/12/13 | 211 | 215 | 211 | 211 | 13,000 |
| 2024/12/12 | 220 | 220 | 211 | 212 | 20,400 |
| 2024/12/11 | 210 | 227 | 204 | 217 | 122,900 |
| 2024/12/10 | 200 | 207 | 200 | 204 | 71,300 |
| 2024/12/09 | 213 | 215 | 211 | 212 | 15,400 |
| 2024/12/06 | 217 | 219 | 210 | 213 | 26,100 |
| 2024/12/05 | 218 | 220 | 215 | 216 | 9,900 |
| 2024/12/04 | 217 | 221 | 215 | 218 | 17,800 |
| 2024/12/03 | 223 | 227 | 215 | 215 | 22,200 |
| 2024/12/02 | 217 | 226 | 216 | 220 | 15,200 |
| 2024/11/29 | 216 | 221 | 216 | 216 | 15,900 |
| 2024/11/28 | 219 | 220 | 216 | 216 | 12,000 |
| 2024/11/27 | 219 | 222 | 217 | 221 | 9,300 |
| 2024/11/26 | 219 | 221 | 217 | 219 | 9,400 |
| 2024/11/25 | 222 | 223 | 217 | 219 | 21,400 |
| 2024/11/22 | 225 | 228 | 221 | 221 | 18,100 |
| 2024/11/21 | 225 | 230 | 224 | 225 | 17,100 |
| 2024/11/20 | 235 | 240 | 226 | 229 | 37,900 |
| 2024/11/19 | 235 | 239 | 227 | 227 | 32,900 |
| 2024/11/18 | 228 | 230 | 222 | 228 | 15,600 |
| 2024/11/15 | 231 | 231 | 217 | 230 | 39,400 |
| 2024/11/14 | 240 | 242 | 228 | 232 | 45,900 |
| 2024/11/13 | 233 | 249 | 227 | 239 | 133,700 |
| 2024/11/12 | 226 | 233 | 220 | 230 | 50,100 |
| 2024/11/11 | 230 | 232 | 215 | 230 | 122,700 |
| 2024/11/08 | 214 | 238 | 212 | 230 | 317,400 |
| 2024/11/07 | 226 | 226 | 211 | 212 | 124,300 |
| 2024/11/06 | 201 | 249 | 201 | 224 | 1,197,200 |
| 2024/11/05 | 194 | 212 | 188 | 199 | 392,900 |
| 2024/11/01 | 225 | 234 | 201 | 204 | 677,000 |
| 2024/10/31 | 259 | 276 | 212 | 220 | 2,896,500 |
| 2024/10/30 | 182 | 230 | 182 | 230 | 1,674,300 |
| 2024/10/29 | 176 | 185 | 176 | 180 | 58,300 |
| 2024/10/28 | 167 | 183 | 167 | 175 | 102,800 |
| 2024/10/25 | 173 | 173 | 166 | 166 | 69,300 |
| 2024/10/24 | 173 | 175 | 169 | 174 | 124,900 |
| 2024/10/23 | 183 | 187 | 175 | 178 | 183,100 |
| 2024/10/22 | 200 | 200 | 193 | 193 | 53,800 |
| 2024/10/21 | 211 | 211 | 196 | 199 | 161,300 |
| 2024/10/18 | 214 | 217 | 209 | 211 | 87,300 |
| 2024/10/17 | 218 | 223 | 215 | 216 | 168,400 |
| 2024/10/16 | 214 | 226 | 202 | 216 | 595,600 |
| 2024/10/15 | 254 | 254 | 254 | 254 | 112,500 |
| 2024/10/11 | 333 | 334 | 326 | 334 | 56,800 |
| 2024/10/10 | 332 | 339 | 328 | 330 | 270,600 |
| 2024/10/09 | 366 | 366 | 362 | 364 | 7,800 |
| 2024/10/08 | 365 | 366 | 365 | 365 | 5,300 |
| 2024/10/07 | 363 | 365 | 362 | 365 | 6,500 |
| 2024/10/04 | 362 | 363 | 361 | 363 | 5,000 |
| 2024/10/03 | 362 | 362 | 361 | 362 | 3,000 |
| 2024/10/02 | 362 | 362 | 361 | 361 | 4,800 |
| 2024/10/01 | 361 | 362 | 360 | 362 | 2,400 |
| 2024/09/30 | 360 | 361 | 360 | 361 | 7,400 |
| 2024/09/27 | 361 | 362 | 360 | 362 | 2,700 |
| 2024/09/26 | 360 | 361 | 359 | 361 | 4,700 |
| 2024/09/25 | 361 | 361 | 359 | 359 | 4,000 |
| 2024/09/24 | 361 | 361 | 359 | 360 | 6,200 |
| 2024/09/20 | 361 | 361 | 360 | 360 | 6,100 |
| 2024/09/19 | 361 | 361 | 359 | 361 | 3,800 |
| 2024/09/18 | 362 | 362 | 360 | 361 | 2,400 |
| 2024/09/17 | 360 | 362 | 359 | 361 | 5,500 |
| 2024/09/13 | 361 | 361 | 360 | 360 | 2,200 |
| 2024/09/12 | 360 | 362 | 360 | 360 | 4,100 |
| 2024/09/11 | 362 | 362 | 360 | 361 | 4,100 |
| 2024/09/10 | 363 | 363 | 360 | 362 | 9,400 |
| 2024/09/09 | 360 | 362 | 360 | 361 | 9,500 |
| 2024/09/06 | 361 | 362 | 361 | 362 | 2,200 |
| 2024/09/05 | 360 | 362 | 360 | 361 | 4,800 |
| 2024/09/04 | 362 | 362 | 360 | 361 | 5,800 |
| 2024/09/03 | 363 | 363 | 361 | 362 | 9,200 |
| 2024/09/02 | 363 | 364 | 362 | 363 | 8,800 |
| 2024/08/30 | 362 | 364 | 362 | 364 | 22,800 |
| 2024/08/29 | 361 | 365 | 359 | 363 | 58,800 |
| 2024/08/28 | 374 | 380 | 373 | 380 | 44,500 |
| 2024/08/27 | 371 | 373 | 371 | 373 | 42,500 |
| 2024/08/26 | 371 | 372 | 370 | 372 | 22,400 |
| 2024/08/23 | 371 | 371 | 369 | 371 | 16,100 |
| 2024/08/22 | 370 | 371 | 369 | 371 | 6,400 |
| 2024/08/21 | 369 | 371 | 368 | 370 | 8,800 |
| 2024/08/20 | 370 | 370 | 369 | 370 | 19,100 |
| 2024/08/19 | 368 | 370 | 367 | 369 | 7,600 |
| 2024/08/16 | 371 | 371 | 368 | 368 | 4,200 |
| 2024/08/15 | 371 | 372 | 370 | 370 | 6,000 |
| 2024/08/14 | 373 | 373 | 371 | 371 | 5,800 |
| 2024/08/13 | 373 | 373 | 368 | 373 | 11,600 |
| 2024/08/09 | 366 | 370 | 365 | 368 | 7,900 |
| 2024/08/08 | 364 | 367 | 364 | 366 | 4,600 |
| 2024/08/07 | 362 | 369 | 361 | 364 | 6,700 |
| 2024/08/06 | 354 | 363 | 348 | 362 | 13,100 |
| 2024/08/05 | 365 | 368 | 347 | 354 | 39,000 |
| 2024/08/02 | 368 | 369 | 366 | 367 | 14,600 |
| 2024/08/01 | 370 | 372 | 370 | 370 | 4,700 |
| 2024/07/31 | 371 | 372 | 368 | 371 | 7,600 |
| 2024/07/30 | 373 | 373 | 371 | 372 | 4,200 |
| 2024/07/29 | 369 | 373 | 369 | 373 | 8,300 |
| 2024/07/26 | 370 | 372 | 369 | 369 | 5,600 |
| 2024/07/25 | 371 | 371 | 369 | 370 | 3,600 |
| 2024/07/24 | 372 | 372 | 371 | 372 | 1,000 |
| 2024/07/23 | 372 | 372 | 371 | 372 | 2,300 |
| 2024/07/22 | 371 | 372 | 370 | 371 | 8,000 |
| 2024/07/19 | 368 | 371 | 368 | 371 | 6,500 |
| 2024/07/18 | 370 | 370 | 369 | 370 | 4,000 |
| 2024/07/17 | 369 | 370 | 368 | 370 | 5,300 |
| 2024/07/16 | 370 | 372 | 370 | 370 | 10,900 |
| 2024/07/12 | 369 | 372 | 369 | 372 | 11,700 |
| 2024/07/11 | 369 | 370 | 368 | 370 | 5,100 |
| 2024/07/10 | 369 | 370 | 368 | 369 | 9,900 |
| 2024/07/09 | 367 | 369 | 367 | 368 | 4,100 |
| 2024/07/08 | 366 | 367 | 366 | 367 | 6,200 |
| 2024/07/05 | 368 | 368 | 367 | 367 | 3,000 |
| 2024/07/04 | 368 | 368 | 367 | 368 | 2,400 |
| 2024/07/03 | 366 | 368 | 366 | 367 | 5,300 |
| 2024/07/02 | 367 | 367 | 366 | 366 | 2,800 |
| 2024/07/01 | 366 | 367 | 365 | 367 | 8,700 |
| 2024/06/28 | 367 | 368 | 366 | 366 | 5,500 |
| 2024/06/27 | 367 | 367 | 366 | 367 | 6,000 |
| 2024/06/26 | 366 | 367 | 366 | 367 | 2,600 |
| 2024/06/25 | 366 | 367 | 365 | 367 | 2,200 |
| 2024/06/24 | 367 | 367 | 365 | 366 | 2,100 |
| 2024/06/21 | 366 | 367 | 365 | 367 | 8,900 |
| 2024/06/20 | 365 | 366 | 365 | 366 | 2,900 |
| 2024/06/19 | 365 | 366 | 365 | 365 | 2,200 |
| 2024/06/18 | 366 | 367 | 365 | 365 | 3,400 |
| 2024/06/17 | 366 | 366 | 365 | 366 | 2,400 |
| 2024/06/14 | 365 | 366 | 365 | 366 | 5,000 |
| 2024/06/13 | 366 | 367 | 365 | 365 | 1,600 |
| 2024/06/12 | 366 | 367 | 365 | 367 | 3,500 |
| 2024/06/11 | 367 | 367 | 365 | 367 | 5,500 |
| 2024/06/10 | 367 | 367 | 366 | 367 | 9,000 |
| 2024/06/07 | 367 | 367 | 366 | 367 | 3,300 |
| 2024/06/06 | 367 | 367 | 366 | 366 | 5,000 |
| 2024/06/05 | 367 | 368 | 366 | 366 | 7,500 |
| 2024/06/04 | 365 | 367 | 365 | 367 | 4,700 |
| 2024/06/03 | 365 | 366 | 365 | 365 | 4,800 |
| 2024/05/31 | 364 | 366 | 364 | 365 | 3,300 |
| 2024/05/30 | 366 | 366 | 364 | 364 | 8,600 |
| 2024/05/29 | 366 | 366 | 365 | 366 | 2,300 |
| 2024/05/28 | 367 | 368 | 364 | 366 | 22,400 |
| 2024/05/27 | 367 | 368 | 367 | 367 | 5,500 |
| 2024/05/24 | 367 | 368 | 366 | 367 | 6,200 |
| 2024/05/23 | 370 | 370 | 368 | 368 | 8,800 |
| 2024/05/22 | 371 | 371 | 369 | 369 | 3,100 |
| 2024/05/21 | 371 | 372 | 370 | 370 | 3,300 |
| 2024/05/20 | 372 | 373 | 372 | 372 | 8,200 |
| 2024/05/17 | 371 | 372 | 371 | 372 | 1,600 |
| 2024/05/16 | 372 | 372 | 371 | 372 | 8,000 |
| 2024/05/15 | 372 | 372 | 371 | 371 | 1,400 |
| 2024/05/14 | 372 | 372 | 371 | 372 | 1,200 |
| 2024/05/13 | 373 | 373 | 372 | 372 | 1,500 |
| 2024/05/10 | 373 | 373 | 371 | 372 | 8,300 |
| 2024/05/09 | 371 | 372 | 370 | 372 | 3,700 |
| 2024/05/08 | 370 | 371 | 370 | 370 | 1,900 |
| 2024/05/07 | 370 | 371 | 370 | 370 | 2,800 |
| 2024/05/02 | 369 | 370 | 369 | 370 | 2,200 |
| 2024/05/01 | 369 | 370 | 368 | 368 | 16,000 |
| 2024/04/30 | 369 | 370 | 368 | 370 | 3,800 |
| 2024/04/26 | 369 | 369 | 368 | 369 | 3,700 |
| 2024/04/25 | 368 | 369 | 367 | 369 | 7,400 |
| 2024/04/24 | 367 | 368 | 367 | 367 | 6,700 |
| 2024/04/23 | 368 | 368 | 367 | 367 | 1,500 |
| 2024/04/22 | 366 | 368 | 366 | 367 | 5,000 |
| 2024/04/19 | 367 | 368 | 367 | 367 | 7,900 |
| 2024/04/18 | 367 | 368 | 366 | 367 | 3,700 |
| 2024/04/17 | 367 | 368 | 366 | 367 | 2,300 |
| 2024/04/16 | 367 | 368 | 366 | 367 | 3,200 |
| 2024/04/15 | 367 | 368 | 366 | 367 | 5,600 |
| 2024/04/12 | 369 | 369 | 367 | 367 | 7,200 |
| 2024/04/11 | 369 | 369 | 367 | 368 | 7,100 |
| 2024/04/10 | 367 | 369 | 367 | 369 | 25,000 |
| 2024/04/09 | 370 | 371 | 369 | 371 | 10,100 |
| 2024/04/08 | 369 | 370 | 369 | 370 | 2,300 |
| 2024/04/05 | 369 | 370 | 368 | 370 | 5,100 |
| 2024/04/04 | 370 | 371 | 369 | 369 | 11,400 |
| 2024/04/03 | 371 | 372 | 369 | 371 | 6,700 |
| 2024/04/02 | 371 | 371 | 369 | 371 | 5,000 |
| 2024/04/01 | 370 | 371 | 369 | 371 | 7,900 |
| 2024/03/29 | 370 | 370 | 369 | 369 | 5,200 |
| 2024/03/28 | 370 | 370 | 369 | 370 | 5,700 |
| 2024/03/27 | 370 | 370 | 369 | 370 | 9,000 |
| 2024/03/26 | 371 | 371 | 369 | 370 | 6,200 |
| 2024/03/25 | 371 | 371 | 370 | 370 | 6,800 |
| 2024/03/22 | 371 | 371 | 369 | 371 | 5,700 |
| 2024/03/21 | 369 | 371 | 369 | 371 | 5,100 |
| 2024/03/19 | 371 | 371 | 369 | 369 | 9,000 |
| 2024/03/18 | 371 | 372 | 370 | 371 | 12,500 |
| 2024/03/15 | 370 | 371 | 370 | 370 | 4,400 |
| 2024/03/14 | 370 | 371 | 369 | 370 | 10,900 |
| 2024/03/13 | 368 | 370 | 368 | 369 | 9,700 |
| 2024/03/12 | 369 | 370 | 368 | 370 | 6,400 |
| 2024/03/11 | 366 | 370 | 366 | 369 | 66,600 |
| 2024/03/08 | 374 | 375 | 373 | 374 | 11,500 |
| 2024/03/07 | 374 | 374 | 373 | 374 | 7,000 |
| 2024/03/06 | 373 | 374 | 372 | 373 | 7,800 |
| 2024/03/05 | 373 | 375 | 373 | 373 | 13,300 |
| 2024/03/04 | 375 | 376 | 373 | 375 | 8,000 |
| 2024/03/01 | 374 | 376 | 373 | 376 | 10,200 |
| 2024/02/29 | 377 | 378 | 374 | 374 | 30,800 |
| 2024/02/28 | 370 | 377 | 370 | 377 | 101,300 |
| 2024/02/27 | 378 | 379 | 370 | 370 | 179,700 |
| 2024/02/26 | 379 | 379 | 376 | 377 | 58,400 |
| 2024/02/22 | 377 | 379 | 377 | 378 | 21,500 |
| 2024/02/21 | 379 | 379 | 378 | 379 | 11,500 |
| 2024/02/20 | 378 | 380 | 378 | 379 | 15,300 |
| 2024/02/19 | 378 | 379 | 377 | 379 | 14,900 |
| 2024/02/16 | 378 | 379 | 377 | 377 | 10,900 |
| 2024/02/15 | 377 | 378 | 377 | 378 | 9,800 |
| 2024/02/14 | 378 | 378 | 377 | 378 | 16,800 |
| 2024/02/13 | 379 | 380 | 378 | 380 | 14,200 |
| 2024/02/09 | 379 | 380 | 378 | 379 | 14,600 |
| 2024/02/08 | 380 | 381 | 379 | 380 | 6,000 |
| 2024/02/07 | 379 | 381 | 379 | 379 | 11,900 |
| 2024/02/06 | 381 | 381 | 379 | 381 | 7,800 |
| 2024/02/05 | 380 | 380 | 379 | 379 | 4,800 |
| 2024/02/02 | 379 | 380 | 379 | 380 | 9,800 |
| 2024/02/01 | 380 | 381 | 380 | 381 | 5,900 |
| 2024/01/31 | 382 | 382 | 380 | 380 | 4,000 |
| 2024/01/30 | 381 | 381 | 380 | 381 | 5,600 |
| 2024/01/29 | 381 | 381 | 380 | 381 | 5,300 |
| 2024/01/26 | 379 | 380 | 379 | 380 | 8,300 |
| 2024/01/25 | 380 | 380 | 379 | 379 | 2,800 |
| 2024/01/24 | 379 | 380 | 379 | 380 | 4,000 |
| 2024/01/23 | 380 | 380 | 379 | 380 | 5,600 |
| 2024/01/22 | 379 | 380 | 378 | 380 | 8,800 |
| 2024/01/19 | 378 | 379 | 378 | 379 | 2,800 |
| 2024/01/18 | 379 | 379 | 377 | 378 | 5,600 |
| 2024/01/17 | 379 | 379 | 377 | 378 | 2,900 |
| 2024/01/16 | 378 | 379 | 377 | 379 | 6,000 |
| 2024/01/15 | 379 | 381 | 376 | 377 | 20,500 |
| 2024/01/12 | 380 | 381 | 379 | 379 | 15,200 |
| 2024/01/11 | 380 | 380 | 378 | 379 | 9,800 |
| 2024/01/10 | 380 | 380 | 378 | 380 | 12,500 |
| 2024/01/09 | 378 | 380 | 378 | 379 | 9,600 |
| 2024/01/05 | 377 | 378 | 376 | 378 | 10,200 |
| 2024/01/04 | 371 | 377 | 371 | 377 | 29,100 |