3978 (株)マクロミル の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 732 | 733 | 725 | 727 | 69,200 | 727 |
| 2024-05-01 | 728 | 739 | 724 | 734 | 54,300 | 734 |
| 2024-04-30 | 731 | 739 | 726 | 738 | 78,000 | 738 |
| 2024-04-26 | 721 | 728 | 709 | 727 | 84,900 | 727 |
| 2024-04-25 | 726 | 730 | 719 | 719 | 87,500 | 719 |
| 2024-04-24 | 725 | 733 | 725 | 728 | 72,100 | 728 |
| 2024-04-23 | 729 | 732 | 721 | 724 | 74,300 | 724 |
| 2024-04-22 | 730 | 735 | 721 | 731 | 63,800 | 731 |
| 2024-04-19 | 730 | 730 | 707 | 718 | 152,700 | 718 |
| 2024-04-18 | 721 | 748 | 721 | 739 | 65,100 | 739 |
| 2024-04-17 | 735 | 736 | 721 | 725 | 96,100 | 725 |
| 2024-04-16 | 750 | 755 | 735 | 735 | 90,900 | 735 |
| 2024-04-15 | 745 | 761 | 745 | 759 | 83,400 | 759 |
| 2024-04-12 | 761 | 761 | 750 | 750 | 88,700 | 750 |
| 2024-04-11 | 751 | 760 | 751 | 754 | 61,400 | 754 |
| 2024-04-10 | 774 | 780 | 765 | 765 | 67,400 | 765 |
| 2024-04-09 | 754 | 771 | 753 | 769 | 52,400 | 769 |
| 2024-04-08 | 759 | 759 | 748 | 754 | 73,600 | 754 |
| 2024-04-05 | 750 | 763 | 744 | 752 | 128,300 | 752 |
| 2024-04-04 | 762 | 777 | 758 | 763 | 77,100 | 763 |
| 2024-04-03 | 769 | 771 | 758 | 762 | 116,900 | 762 |
| 2024-04-02 | 790 | 790 | 767 | 767 | 133,900 | 767 |
| 2024-04-01 | 801 | 801 | 789 | 790 | 93,500 | 790 |
| 2024-03-29 | 784 | 802 | 780 | 799 | 191,800 | 799 |
| 2024-03-28 | 779 | 785 | 773 | 773 | 117,800 | 773 |
| 2024-03-27 | 772 | 785 | 769 | 779 | 144,700 | 779 |
| 2024-03-26 | 774 | 776 | 764 | 771 | 216,300 | 771 |
| 2024-03-25 | 773 | 785 | 766 | 769 | 229,300 | 769 |
| 2024-03-22 | 764 | 779 | 760 | 774 | 154,000 | 774 |
| 2024-03-21 | 769 | 769 | 748 | 759 | 365,300 | 759 |
| 2024-03-19 | 764 | 771 | 751 | 768 | 227,900 | 768 |
| 2024-03-18 | 742 | 768 | 742 | 765 | 263,500 | 765 |
| 2024-03-15 | 727 | 739 | 722 | 726 | 185,000 | 726 |
| 2024-03-14 | 715 | 731 | 712 | 727 | 144,900 | 727 |
| 2024-03-13 | 715 | 723 | 704 | 710 | 259,200 | 710 |
| 2024-03-12 | 701 | 705 | 690 | 703 | 369,700 | 703 |
| 2024-03-11 | 700 | 706 | 688 | 705 | 251,700 | 705 |
| 2024-03-08 | 697 | 716 | 692 | 710 | 182,200 | 710 |
| 2024-03-07 | 721 | 723 | 705 | 708 | 121,400 | 708 |
| 2024-03-06 | 702 | 720 | 702 | 712 | 169,400 | 712 |
| 2024-03-05 | 723 | 723 | 701 | 711 | 139,600 | 711 |
| 2024-03-04 | 741 | 741 | 716 | 716 | 209,200 | 716 |
| 2024-03-01 | 760 | 765 | 740 | 745 | 154,300 | 745 |
| 2024-02-29 | 775 | 776 | 756 | 760 | 156,800 | 760 |
| 2024-02-28 | 770 | 789 | 770 | 776 | 94,900 | 776 |
| 2024-02-27 | 768 | 792 | 768 | 774 | 159,700 | 774 |
| 2024-02-26 | 777 | 779 | 767 | 768 | 104,300 | 768 |
| 2024-02-22 | 793 | 793 | 763 | 767 | 145,400 | 767 |
| 2024-02-21 | 796 | 802 | 781 | 781 | 112,800 | 781 |
| 2024-02-20 | 794 | 813 | 794 | 802 | 161,300 | 802 |
| 2024-02-19 | 766 | 784 | 760 | 784 | 101,200 | 784 |
| 2024-02-16 | 733 | 775 | 733 | 766 | 185,800 | 766 |
| 2024-02-15 | 798 | 806 | 733 | 733 | 509,700 | 733 |
| 2024-02-14 | 778 | 778 | 746 | 766 | 214,000 | 766 |
| 2024-02-13 | 780 | 787 | 775 | 781 | 135,700 | 781 |
| 2024-02-09 | 772 | 780 | 768 | 769 | 73,300 | 769 |
| 2024-02-08 | 770 | 783 | 761 | 776 | 119,200 | 776 |
| 2024-02-07 | 791 | 791 | 775 | 775 | 108,400 | 775 |
| 2024-02-06 | 798 | 798 | 789 | 792 | 68,800 | 792 |
| 2024-02-05 | 799 | 805 | 795 | 799 | 95,200 | 799 |
| 2024-02-02 | 786 | 798 | 783 | 784 | 93,000 | 784 |
| 2024-02-01 | 796 | 805 | 785 | 785 | 129,400 | 785 |
| 2024-01-31 | 803 | 810 | 792 | 801 | 113,100 | 801 |
| 2024-01-30 | 800 | 804 | 795 | 799 | 114,300 | 799 |
| 2024-01-29 | 803 | 809 | 798 | 798 | 94,100 | 798 |
| 2024-01-26 | 799 | 811 | 794 | 800 | 115,200 | 800 |
| 2024-01-25 | 790 | 797 | 785 | 793 | 78,200 | 793 |
| 2024-01-24 | 784 | 792 | 777 | 789 | 65,900 | 789 |
| 2024-01-23 | 787 | 790 | 780 | 784 | 83,700 | 784 |
| 2024-01-22 | 766 | 779 | 761 | 777 | 81,400 | 777 |
| 2024-01-19 | 770 | 771 | 762 | 764 | 88,200 | 764 |
| 2024-01-18 | 762 | 769 | 757 | 766 | 94,900 | 766 |
| 2024-01-17 | 782 | 785 | 764 | 764 | 111,600 | 764 |
| 2024-01-16 | 798 | 804 | 771 | 773 | 108,000 | 773 |
| 2024-01-15 | 803 | 803 | 789 | 797 | 92,800 | 797 |
| 2024-01-12 | 817 | 817 | 800 | 801 | 87,700 | 801 |
| 2024-01-11 | 823 | 829 | 810 | 810 | 110,600 | 810 |
| 2024-01-10 | 821 | 832 | 809 | 817 | 220,000 | 817 |
| 2024-01-09 | 799 | 817 | 798 | 813 | 175,600 | 813 |
| 2024-01-05 | 798 | 798 | 786 | 796 | 100,600 | 796 |
| 2024-01-04 | 786 | 799 | 768 | 794 | 126,500 | 794 |
分割・併合履歴 ： なし
