7603 (株)マックハウス 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 | 369 | 370 | 369 | 370 | 2,200 | 370 |
| 2024-05-01 | 369 | 370 | 368 | 368 | 16,000 | 368 |
| 2024-04-30 | 369 | 370 | 368 | 370 | 3,800 | 370 |
| 2024-04-26 | 369 | 369 | 368 | 369 | 3,700 | 369 |
| 2024-04-25 | 368 | 369 | 367 | 369 | 7,400 | 369 |
| 2024-04-24 | 367 | 368 | 367 | 367 | 6,700 | 367 |
| 2024-04-23 | 368 | 368 | 367 | 367 | 1,500 | 367 |
| 2024-04-22 | 366 | 368 | 366 | 367 | 5,000 | 367 |
| 2024-04-19 | 367 | 368 | 367 | 367 | 7,900 | 367 |
| 2024-04-18 | 367 | 368 | 366 | 367 | 3,700 | 367 |
| 2024-04-17 | 367 | 368 | 366 | 367 | 2,300 | 367 |
| 2024-04-16 | 367 | 368 | 366 | 367 | 3,200 | 367 |
| 2024-04-15 | 367 | 368 | 366 | 367 | 5,600 | 367 |
| 2024-04-12 | 369 | 369 | 367 | 367 | 7,200 | 367 |
| 2024-04-11 | 369 | 369 | 367 | 368 | 7,100 | 368 |
| 2024-04-10 | 367 | 369 | 367 | 369 | 25,000 | 369 |
| 2024-04-09 | 370 | 371 | 369 | 371 | 10,100 | 371 |
| 2024-04-08 | 369 | 370 | 369 | 370 | 2,300 | 370 |
| 2024-04-05 | 369 | 370 | 368 | 370 | 5,100 | 370 |
| 2024-04-04 | 370 | 371 | 369 | 369 | 11,400 | 369 |
| 2024-04-03 | 371 | 372 | 369 | 371 | 6,700 | 371 |
| 2024-04-02 | 371 | 371 | 369 | 371 | 5,000 | 371 |
| 2024-04-01 | 370 | 371 | 369 | 371 | 7,900 | 371 |
| 2024-03-29 | 370 | 370 | 369 | 369 | 5,200 | 369 |
| 2024-03-28 | 370 | 370 | 369 | 370 | 5,700 | 370 |
| 2024-03-27 | 370 | 370 | 369 | 370 | 9,000 | 370 |
| 2024-03-26 | 371 | 371 | 369 | 370 | 6,200 | 370 |
| 2024-03-25 | 371 | 371 | 370 | 370 | 6,800 | 370 |
| 2024-03-22 | 371 | 371 | 369 | 371 | 5,700 | 371 |
| 2024-03-21 | 369 | 371 | 369 | 371 | 5,100 | 371 |
| 2024-03-19 | 371 | 371 | 369 | 369 | 9,000 | 369 |
| 2024-03-18 | 371 | 372 | 370 | 371 | 12,500 | 371 |
| 2024-03-15 | 370 | 371 | 370 | 370 | 4,400 | 370 |
| 2024-03-14 | 370 | 371 | 369 | 370 | 10,900 | 370 |
| 2024-03-13 | 368 | 370 | 368 | 369 | 9,700 | 369 |
| 2024-03-12 | 369 | 370 | 368 | 370 | 6,400 | 370 |
| 2024-03-11 | 366 | 370 | 366 | 369 | 66,600 | 369 |
| 2024-03-08 | 374 | 375 | 373 | 374 | 11,500 | 374 |
| 2024-03-07 | 374 | 374 | 373 | 374 | 7,000 | 374 |
| 2024-03-06 | 373 | 374 | 372 | 373 | 7,800 | 373 |
| 2024-03-05 | 373 | 375 | 373 | 373 | 13,300 | 373 |
| 2024-03-04 | 375 | 376 | 373 | 375 | 8,000 | 375 |
| 2024-03-01 | 374 | 376 | 373 | 376 | 10,200 | 376 |
| 2024-02-29 | 377 | 378 | 374 | 374 | 30,800 | 374 |
| 2024-02-28 | 370 | 377 | 370 | 377 | 101,300 | 377 |
| 2024-02-27 | 378 | 379 | 370 | 370 | 179,700 | 370 |
| 2024-02-26 | 379 | 379 | 376 | 377 | 58,400 | 377 |
| 2024-02-22 | 377 | 379 | 377 | 378 | 21,500 | 378 |
| 2024-02-21 | 379 | 379 | 378 | 379 | 11,500 | 379 |
| 2024-02-20 | 378 | 380 | 378 | 379 | 15,300 | 379 |
| 2024-02-19 | 378 | 379 | 377 | 379 | 14,900 | 379 |
| 2024-02-16 | 378 | 379 | 377 | 377 | 10,900 | 377 |
| 2024-02-15 | 377 | 378 | 377 | 378 | 9,800 | 378 |
| 2024-02-14 | 378 | 378 | 377 | 378 | 16,800 | 378 |
| 2024-02-13 | 379 | 380 | 378 | 380 | 14,200 | 380 |
| 2024-02-09 | 379 | 380 | 378 | 379 | 14,600 | 379 |
| 2024-02-08 | 380 | 381 | 379 | 380 | 6,000 | 380 |
| 2024-02-07 | 379 | 381 | 379 | 379 | 11,900 | 379 |
| 2024-02-06 | 381 | 381 | 379 | 381 | 7,800 | 381 |
| 2024-02-05 | 380 | 380 | 379 | 379 | 4,800 | 379 |
| 2024-02-02 | 379 | 380 | 379 | 380 | 9,800 | 380 |
| 2024-02-01 | 380 | 381 | 380 | 381 | 5,900 | 381 |
| 2024-01-31 | 382 | 382 | 380 | 380 | 4,000 | 380 |
| 2024-01-30 | 381 | 381 | 380 | 381 | 5,600 | 381 |
| 2024-01-29 | 381 | 381 | 380 | 381 | 5,300 | 381 |
| 2024-01-26 | 379 | 380 | 379 | 380 | 8,300 | 380 |
| 2024-01-25 | 380 | 380 | 379 | 379 | 2,800 | 379 |
| 2024-01-24 | 379 | 380 | 379 | 380 | 4,000 | 380 |
| 2024-01-23 | 380 | 380 | 379 | 380 | 5,600 | 380 |
| 2024-01-22 | 379 | 380 | 378 | 380 | 8,800 | 380 |
| 2024-01-19 | 378 | 379 | 378 | 379 | 2,800 | 379 |
| 2024-01-18 | 379 | 379 | 377 | 378 | 5,600 | 378 |
| 2024-01-17 | 379 | 379 | 377 | 378 | 2,900 | 378 |
| 2024-01-16 | 378 | 379 | 377 | 379 | 6,000 | 379 |
| 2024-01-15 | 379 | 381 | 376 | 377 | 20,500 | 377 |
| 2024-01-12 | 380 | 381 | 379 | 379 | 15,200 | 379 |
| 2024-01-11 | 380 | 380 | 378 | 379 | 9,800 | 379 |
| 2024-01-10 | 380 | 380 | 378 | 380 | 12,500 | 380 |
| 2024-01-09 | 378 | 380 | 378 | 379 | 9,600 | 379 |
| 2024-01-05 | 377 | 378 | 376 | 378 | 10,200 | 378 |
| 2024-01-04 | 371 | 377 | 371 | 377 | 29,100 | 377 |
分割・併合履歴 ： [2007-02-23]1株→1.2株 [2003-08-26]1株→1.2株
