7603 (株)マックハウス の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 376 | 378 | 376 | 377 | 4,800 | 377 |
2023-12-28 | 375 | 377 | 375 | 377 | 4,900 | 377 |
2023-12-27 | 376 | 376 | 373 | 376 | 24,300 | 376 |
2023-12-26 | 376 | 377 | 375 | 376 | 7,800 | 376 |
2023-12-25 | 376 | 377 | 375 | 375 | 12,400 | 375 |
2023-12-22 | 378 | 378 | 375 | 376 | 14,300 | 376 |
2023-12-21 | 377 | 378 | 377 | 378 | 2,400 | 378 |
2023-12-20 | 377 | 378 | 377 | 377 | 9,900 | 377 |
2023-12-19 | 379 | 379 | 377 | 377 | 4,200 | 377 |
2023-12-18 | 379 | 379 | 377 | 379 | 7,500 | 379 |
2023-12-15 | 379 | 379 | 378 | 378 | 2,900 | 378 |
2023-12-14 | 378 | 378 | 377 | 377 | 2,700 | 377 |
2023-12-13 | 378 | 379 | 378 | 378 | 3,000 | 378 |
2023-12-12 | 379 | 379 | 378 | 378 | 8,000 | 378 |
2023-12-11 | 379 | 379 | 378 | 378 | 7,300 | 378 |
2023-12-08 | 378 | 379 | 378 | 378 | 4,200 | 378 |
2023-12-07 | 379 | 379 | 378 | 379 | 4,900 | 379 |
2023-12-06 | 379 | 379 | 378 | 379 | 4,900 | 379 |
2023-12-05 | 379 | 379 | 378 | 379 | 2,000 | 379 |
2023-12-04 | 378 | 379 | 378 | 378 | 2,400 | 378 |
2023-12-01 | 379 | 379 | 378 | 379 | 2,200 | 379 |
2023-11-30 | 377 | 379 | 377 | 379 | 3,600 | 379 |
2023-11-29 | 377 | 378 | 377 | 377 | 4,600 | 377 |
2023-11-28 | 378 | 378 | 377 | 377 | 3,800 | 377 |
2023-11-27 | 378 | 379 | 378 | 378 | 7,800 | 378 |
2023-11-24 | 378 | 378 | 377 | 377 | 3,400 | 377 |
2023-11-22 | 377 | 378 | 377 | 377 | 3,400 | 377 |
2023-11-21 | 378 | 378 | 377 | 377 | 1,900 | 377 |
2023-11-20 | 378 | 378 | 377 | 377 | 3,700 | 377 |
2023-11-17 | 377 | 378 | 377 | 378 | 5,100 | 378 |
2023-11-16 | 377 | 378 | 377 | 377 | 10,400 | 377 |
2023-11-15 | 378 | 378 | 377 | 377 | 3,200 | 377 |
2023-11-14 | 377 | 378 | 377 | 377 | 1,900 | 377 |
2023-11-13 | 377 | 378 | 377 | 377 | 2,400 | 377 |
2023-11-10 | 378 | 378 | 376 | 377 | 7,500 | 377 |
2023-11-09 | 377 | 378 | 377 | 378 | 9,000 | 378 |
2023-11-08 | 378 | 378 | 377 | 377 | 4,100 | 377 |
2023-11-07 | 377 | 378 | 376 | 378 | 4,900 | 378 |
2023-11-06 | 376 | 378 | 376 | 377 | 14,500 | 377 |
2023-11-02 | 376 | 377 | 376 | 376 | 2,900 | 376 |
2023-11-01 | 377 | 377 | 376 | 376 | 7,300 | 376 |
2023-10-31 | 377 | 377 | 376 | 376 | 2,000 | 376 |
2023-10-30 | 376 | 377 | 376 | 376 | 3,400 | 376 |
2023-10-27 | 376 | 377 | 376 | 376 | 2,500 | 376 |
2023-10-26 | 377 | 378 | 376 | 378 | 6,600 | 378 |
2023-10-25 | 376 | 377 | 375 | 376 | 6,800 | 376 |
2023-10-24 | 376 | 376 | 375 | 375 | 5,500 | 375 |
2023-10-23 | 377 | 377 | 375 | 376 | 4,400 | 376 |
2023-10-20 | 376 | 377 | 375 | 377 | 7,200 | 377 |
2023-10-19 | 377 | 377 | 376 | 376 | 2,400 | 376 |
2023-10-18 | 377 | 377 | 375 | 377 | 4,500 | 377 |
2023-10-17 | 377 | 378 | 376 | 376 | 8,200 | 376 |
2023-10-16 | 378 | 378 | 376 | 378 | 6,700 | 378 |
2023-10-13 | 379 | 379 | 378 | 379 | 5,100 | 379 |
2023-10-12 | 378 | 379 | 377 | 379 | 3,100 | 379 |
2023-10-11 | 379 | 379 | 377 | 378 | 5,400 | 378 |
2023-10-10 | 380 | 380 | 378 | 379 | 7,900 | 379 |
2023-10-06 | 378 | 379 | 378 | 379 | 11,100 | 379 |
2023-10-05 | 377 | 378 | 376 | 377 | 9,000 | 377 |
2023-10-04 | 378 | 378 | 376 | 378 | 4,600 | 378 |
2023-10-03 | 378 | 378 | 376 | 377 | 3,100 | 377 |
2023-10-02 | 378 | 378 | 376 | 378 | 5,100 | 378 |
2023-09-29 | 377 | 378 | 377 | 377 | 3,100 | 377 |
2023-09-28 | 377 | 378 | 376 | 378 | 4,400 | 378 |
2023-09-27 | 377 | 378 | 375 | 377 | 24,200 | 377 |
2023-09-26 | 379 | 379 | 376 | 378 | 19,400 | 378 |
2023-09-25 | 378 | 379 | 377 | 377 | 13,300 | 377 |
2023-09-22 | 378 | 378 | 377 | 377 | 2,700 | 377 |
2023-09-21 | 378 | 379 | 378 | 378 | 2,400 | 378 |
2023-09-20 | 380 | 380 | 378 | 378 | 3,100 | 378 |
2023-09-19 | 379 | 380 | 378 | 380 | 5,800 | 380 |
2023-09-15 | 379 | 380 | 378 | 379 | 5,600 | 379 |
2023-09-14 | 380 | 380 | 378 | 379 | 4,700 | 379 |
2023-09-13 | 379 | 380 | 378 | 379 | 5,900 | 379 |
2023-09-12 | 379 | 379 | 378 | 379 | 5,600 | 379 |
2023-09-11 | 379 | 379 | 377 | 378 | 14,200 | 378 |
2023-09-08 | 380 | 380 | 377 | 379 | 13,000 | 379 |
2023-09-07 | 379 | 380 | 378 | 378 | 6,900 | 378 |
2023-09-06 | 380 | 380 | 378 | 379 | 10,100 | 379 |
2023-09-05 | 377 | 379 | 377 | 378 | 6,600 | 378 |
2023-09-04 | 379 | 379 | 377 | 377 | 19,300 | 377 |
2023-09-01 | 378 | 379 | 378 | 379 | 12,500 | 379 |
2023-08-31 | 380 | 380 | 377 | 378 | 22,300 | 378 |
2023-08-30 | 379 | 382 | 378 | 378 | 61,200 | 378 |
2023-08-29 | 393 | 393 | 383 | 391 | 51,100 | 391 |
2023-08-28 | 381 | 383 | 381 | 382 | 52,100 | 382 |
2023-08-25 | 382 | 384 | 381 | 383 | 17,300 | 383 |
2023-08-24 | 384 | 384 | 381 | 384 | 25,800 | 384 |
2023-08-23 | 381 | 383 | 381 | 383 | 12,900 | 383 |
2023-08-22 | 383 | 383 | 382 | 382 | 7,700 | 382 |
2023-08-21 | 383 | 383 | 382 | 383 | 13,700 | 383 |
2023-08-18 | 383 | 385 | 383 | 383 | 15,700 | 383 |
2023-08-17 | 385 | 386 | 383 | 385 | 15,700 | 385 |
2023-08-16 | 386 | 386 | 385 | 386 | 8,700 | 386 |
2023-08-15 | 387 | 387 | 385 | 387 | 17,100 | 387 |
2023-08-14 | 388 | 389 | 387 | 388 | 10,600 | 388 |
2023-08-10 | 389 | 389 | 388 | 388 | 12,200 | 388 |
2023-08-09 | 389 | 389 | 388 | 389 | 4,200 | 389 |
2023-08-08 | 388 | 390 | 388 | 389 | 7,100 | 389 |
2023-08-07 | 389 | 389 | 388 | 389 | 4,300 | 389 |
2023-08-04 | 389 | 390 | 387 | 388 | 5,400 | 388 |
2023-08-03 | 390 | 390 | 388 | 388 | 8,100 | 388 |
2023-08-02 | 390 | 390 | 389 | 390 | 6,000 | 390 |
2023-08-01 | 390 | 391 | 390 | 391 | 7,500 | 391 |
2023-07-31 | 391 | 391 | 389 | 390 | 7,300 | 390 |
2023-07-28 | 391 | 391 | 389 | 389 | 3,600 | 389 |
2023-07-27 | 389 | 390 | 389 | 389 | 5,300 | 389 |
2023-07-26 | 390 | 390 | 388 | 389 | 4,700 | 389 |
2023-07-25 | 390 | 390 | 388 | 390 | 3,300 | 390 |
2023-07-24 | 388 | 389 | 388 | 388 | 3,600 | 388 |
2023-07-21 | 387 | 388 | 387 | 388 | 1,900 | 388 |
2023-07-20 | 390 | 390 | 387 | 387 | 3,200 | 387 |
2023-07-19 | 392 | 392 | 388 | 390 | 5,600 | 390 |
2023-07-18 | 390 | 393 | 388 | 391 | 12,100 | 391 |
2023-07-14 | 388 | 393 | 387 | 393 | 9,600 | 393 |
2023-07-13 | 387 | 388 | 386 | 388 | 4,400 | 388 |
2023-07-12 | 386 | 387 | 386 | 387 | 3,700 | 387 |
2023-07-11 | 385 | 386 | 384 | 386 | 3,500 | 386 |
2023-07-10 | 385 | 385 | 383 | 385 | 11,200 | 385 |
2023-07-07 | 383 | 383 | 382 | 383 | 5,600 | 383 |
2023-07-06 | 382 | 383 | 382 | 383 | 2,800 | 383 |
2023-07-05 | 381 | 383 | 381 | 382 | 2,200 | 382 |
2023-07-04 | 383 | 383 | 381 | 382 | 2,500 | 382 |
2023-07-03 | 382 | 383 | 381 | 382 | 5,400 | 382 |
2023-06-30 | 382 | 382 | 381 | 382 | 4,900 | 382 |
2023-06-29 | 381 | 381 | 380 | 381 | 6,900 | 381 |
2023-06-28 | 382 | 382 | 380 | 380 | 1,900 | 380 |
2023-06-27 | 380 | 381 | 380 | 380 | 2,000 | 380 |
2023-06-26 | 381 | 381 | 380 | 380 | 4,400 | 380 |
2023-06-23 | 380 | 381 | 379 | 380 | 4,300 | 380 |
2023-06-22 | 380 | 381 | 380 | 380 | 3,200 | 380 |
2023-06-21 | 381 | 381 | 380 | 380 | 3,000 | 380 |
2023-06-20 | 381 | 382 | 380 | 381 | 4,400 | 381 |
2023-06-19 | 381 | 381 | 380 | 381 | 4,800 | 381 |
2023-06-16 | 380 | 381 | 380 | 380 | 3,300 | 380 |
2023-06-15 | 380 | 381 | 380 | 381 | 1,500 | 381 |
2023-06-14 | 381 | 381 | 380 | 381 | 900 | 381 |
2023-06-13 | 381 | 381 | 380 | 381 | 2,100 | 381 |
2023-06-12 | 381 | 381 | 380 | 381 | 10,100 | 381 |
2023-06-09 | 379 | 381 | 379 | 381 | 6,500 | 381 |
2023-06-08 | 380 | 380 | 379 | 380 | 3,500 | 380 |
2023-06-07 | 380 | 380 | 379 | 380 | 3,700 | 380 |
2023-06-06 | 380 | 381 | 380 | 380 | 2,300 | 380 |
2023-06-05 | 380 | 382 | 379 | 381 | 9,800 | 381 |
2023-06-02 | 379 | 380 | 379 | 379 | 3,800 | 379 |
2023-06-01 | 380 | 380 | 379 | 379 | 2,300 | 379 |
2023-05-31 | 380 | 380 | 379 | 379 | 3,000 | 379 |
2023-05-30 | 379 | 380 | 378 | 380 | 3,100 | 380 |
2023-05-29 | 380 | 380 | 378 | 379 | 4,900 | 379 |
2023-05-26 | 380 | 380 | 379 | 379 | 1,700 | 379 |
2023-05-25 | 380 | 380 | 379 | 379 | 800 | 379 |
2023-05-24 | 380 | 380 | 379 | 379 | 1,700 | 379 |
2023-05-23 | 380 | 381 | 379 | 379 | 4,300 | 379 |
2023-05-22 | 380 | 381 | 380 | 381 | 7,900 | 381 |
2023-05-19 | 380 | 381 | 379 | 380 | 5,900 | 380 |
2023-05-18 | 381 | 382 | 380 | 381 | 6,700 | 381 |
2023-05-17 | 380 | 381 | 380 | 381 | 4,500 | 381 |
2023-05-16 | 380 | 380 | 379 | 380 | 5,300 | 380 |
2023-05-15 | 380 | 380 | 379 | 379 | 9,500 | 379 |
2023-05-12 | 379 | 380 | 378 | 379 | 5,900 | 379 |
2023-05-11 | 379 | 380 | 379 | 380 | 1,600 | 380 |
2023-05-10 | 380 | 380 | 379 | 379 | 7,800 | 379 |
2023-05-09 | 379 | 380 | 379 | 380 | 3,000 | 380 |
2023-05-08 | 378 | 380 | 378 | 379 | 4,000 | 379 |
2023-05-02 | 380 | 380 | 378 | 378 | 4,600 | 378 |
2023-05-01 | 378 | 379 | 378 | 378 | 6,200 | 378 |
2023-04-28 | 377 | 378 | 376 | 377 | 2,200 | 377 |
2023-04-27 | 378 | 378 | 377 | 378 | 1,600 | 378 |
2023-04-26 | 378 | 378 | 377 | 378 | 2,700 | 378 |
2023-04-25 | 377 | 378 | 377 | 378 | 4,900 | 378 |
2023-04-24 | 377 | 378 | 377 | 377 | 3,600 | 377 |
2023-04-21 | 376 | 379 | 376 | 377 | 3,800 | 377 |
2023-04-20 | 377 | 378 | 376 | 376 | 2,100 | 376 |
2023-04-19 | 378 | 378 | 377 | 377 | 2,300 | 377 |
2023-04-18 | 379 | 379 | 378 | 378 | 1,600 | 378 |
2023-04-17 | 378 | 380 | 375 | 379 | 15,100 | 379 |
2023-04-14 | 378 | 380 | 378 | 379 | 6,800 | 379 |
2023-04-13 | 378 | 379 | 378 | 378 | 1,100 | 378 |
2023-04-12 | 379 | 380 | 378 | 378 | 6,700 | 378 |
2023-04-11 | 378 | 380 | 378 | 379 | 1,800 | 379 |
2023-04-10 | 380 | 380 | 378 | 378 | 8,100 | 378 |
2023-04-07 | 378 | 379 | 377 | 379 | 3,000 | 379 |
2023-04-06 | 378 | 378 | 376 | 378 | 4,400 | 378 |
2023-04-05 | 378 | 378 | 377 | 378 | 2,100 | 378 |
2023-04-04 | 377 | 379 | 377 | 378 | 3,700 | 378 |
2023-04-03 | 378 | 379 | 377 | 377 | 4,600 | 377 |
2023-03-31 | 376 | 378 | 376 | 378 | 1,600 | 378 |
2023-03-30 | 376 | 378 | 376 | 376 | 5,700 | 376 |
2023-03-29 | 375 | 377 | 375 | 375 | 8,600 | 375 |
2023-03-28 | 378 | 378 | 375 | 375 | 5,000 | 375 |
2023-03-27 | 380 | 380 | 376 | 378 | 9,000 | 378 |
2023-03-24 | 377 | 377 | 375 | 376 | 1,800 | 376 |
2023-03-23 | 377 | 377 | 375 | 376 | 2,800 | 376 |
2023-03-22 | 377 | 377 | 375 | 375 | 5,600 | 375 |
2023-03-20 | 377 | 377 | 375 | 375 | 2,500 | 375 |
2023-03-17 | 376 | 376 | 374 | 374 | 2,600 | 374 |
2023-03-16 | 376 | 376 | 374 | 376 | 3,700 | 376 |
2023-03-15 | 377 | 377 | 375 | 376 | 5,300 | 376 |
2023-03-14 | 376 | 376 | 375 | 375 | 4,200 | 375 |
2023-03-13 | 378 | 378 | 376 | 376 | 7,500 | 376 |
2023-03-10 | 381 | 381 | 379 | 379 | 8,300 | 379 |
2023-03-09 | 376 | 380 | 376 | 380 | 8,800 | 380 |
2023-03-08 | 376 | 377 | 376 | 376 | 8,400 | 376 |
2023-03-07 | 375 | 377 | 375 | 377 | 10,400 | 377 |
2023-03-06 | 375 | 375 | 374 | 374 | 2,900 | 374 |
2023-03-03 | 373 | 375 | 373 | 375 | 8,000 | 375 |
2023-03-02 | 375 | 375 | 375 | 375 | 7,700 | 375 |
2023-03-01 | 377 | 377 | 375 | 375 | 4,600 | 375 |
2023-02-28 | 376 | 377 | 375 | 377 | 8,600 | 377 |
2023-02-27 | 372 | 380 | 372 | 376 | 67,800 | 376 |
2023-02-24 | 380 | 383 | 380 | 380 | 128,500 | 380 |
2023-02-22 | 380 | 382 | 380 | 380 | 23,300 | 380 |
2023-02-21 | 382 | 383 | 380 | 380 | 26,200 | 380 |
2023-02-20 | 382 | 384 | 382 | 382 | 28,800 | 382 |
2023-02-17 | 382 | 384 | 382 | 384 | 9,600 | 384 |
2023-02-16 | 384 | 385 | 383 | 384 | 5,500 | 384 |
2023-02-15 | 382 | 385 | 382 | 384 | 5,900 | 384 |
2023-02-14 | 382 | 384 | 382 | 384 | 4,900 | 384 |
2023-02-13 | 382 | 384 | 382 | 384 | 6,600 | 384 |
2023-02-10 | 384 | 385 | 383 | 385 | 9,500 | 385 |
2023-02-09 | 382 | 384 | 382 | 384 | 5,400 | 384 |
2023-02-08 | 382 | 384 | 382 | 383 | 5,400 | 383 |
2023-02-07 | 381 | 383 | 381 | 382 | 10,000 | 382 |
2023-02-06 | 383 | 383 | 382 | 383 | 5,300 | 383 |
2023-02-03 | 381 | 384 | 381 | 383 | 3,400 | 383 |
2023-02-02 | 382 | 384 | 382 | 384 | 6,700 | 384 |
2023-02-01 | 381 | 384 | 381 | 384 | 5,900 | 384 |
2023-01-31 | 384 | 384 | 382 | 382 | 4,400 | 382 |
2023-01-30 | 382 | 384 | 382 | 382 | 5,500 | 382 |
2023-01-27 | 382 | 384 | 382 | 384 | 7,200 | 384 |
2023-01-26 | 381 | 383 | 380 | 383 | 3,900 | 383 |
2023-01-25 | 383 | 383 | 381 | 383 | 1,800 | 383 |
2023-01-24 | 380 | 382 | 380 | 382 | 3,600 | 382 |
2023-01-23 | 380 | 382 | 379 | 382 | 2,900 | 382 |
2023-01-20 | 378 | 380 | 378 | 380 | 3,000 | 380 |
2023-01-19 | 380 | 381 | 380 | 380 | 4,400 | 380 |
2023-01-18 | 380 | 381 | 379 | 380 | 1,800 | 380 |
2023-01-17 | 379 | 380 | 378 | 380 | 1,900 | 380 |
2023-01-16 | 380 | 380 | 375 | 379 | 15,700 | 379 |
2023-01-13 | 380 | 382 | 379 | 382 | 4,700 | 382 |
2023-01-12 | 380 | 380 | 378 | 378 | 11,800 | 378 |
2023-01-11 | 380 | 380 | 379 | 380 | 3,900 | 380 |
2023-01-10 | 383 | 383 | 379 | 380 | 14,900 | 380 |
2023-01-06 | 380 | 380 | 379 | 380 | 4,800 | 380 |
2023-01-05 | 380 | 380 | 378 | 380 | 10,500 | 380 |
2023-01-04 | 380 | 380 | 378 | 380 | 3,700 | 380 |
分割・併合履歴 : [2007-02-23]1株→1.2株 [2003-08-26]1株→1.2株