3132 マクニカホールディングス(株) 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 | 6,712 | 6,712 | 6,624 | 6,699 | 431,900 | 6,699 |
| 2024-05-01 | 6,960 | 7,037 | 6,672 | 6,721 | 677,000 | 6,721 |
| 2024-04-30 | 7,027 | 7,069 | 6,953 | 7,038 | 329,500 | 7,038 |
| 2024-04-26 | 6,900 | 6,956 | 6,794 | 6,927 | 274,800 | 6,927 |
| 2024-04-25 | 6,913 | 6,983 | 6,814 | 6,822 | 272,000 | 6,822 |
| 2024-04-24 | 6,890 | 7,109 | 6,861 | 7,063 | 489,400 | 7,063 |
| 2024-04-23 | 6,777 | 6,868 | 6,735 | 6,843 | 357,700 | 6,843 |
| 2024-04-22 | 6,642 | 6,718 | 6,590 | 6,699 | 502,800 | 6,699 |
| 2024-04-19 | 6,865 | 6,889 | 6,563 | 6,669 | 640,000 | 6,669 |
| 2024-04-18 | 6,819 | 7,015 | 6,778 | 6,965 | 279,300 | 6,965 |
| 2024-04-17 | 7,085 | 7,085 | 6,886 | 6,897 | 324,800 | 6,897 |
| 2024-04-16 | 7,065 | 7,090 | 6,958 | 6,998 | 371,400 | 6,998 |
| 2024-04-15 | 7,103 | 7,189 | 7,066 | 7,189 | 237,300 | 7,189 |
| 2024-04-12 | 7,280 | 7,356 | 7,191 | 7,216 | 344,200 | 7,216 |
| 2024-04-11 | 7,044 | 7,115 | 7,022 | 7,102 | 227,500 | 7,102 |
| 2024-04-10 | 7,200 | 7,230 | 7,092 | 7,119 | 233,300 | 7,119 |
| 2024-04-09 | 7,070 | 7,221 | 7,057 | 7,203 | 293,500 | 7,203 |
| 2024-04-08 | 7,093 | 7,121 | 6,999 | 7,021 | 280,800 | 7,021 |
| 2024-04-05 | 7,015 | 7,094 | 6,835 | 6,993 | 424,100 | 6,993 |
| 2024-04-04 | 7,180 | 7,216 | 7,107 | 7,151 | 260,300 | 7,151 |
| 2024-04-03 | 7,040 | 7,172 | 7,015 | 7,105 | 347,700 | 7,105 |
| 2024-04-02 | 7,278 | 7,304 | 7,102 | 7,139 | 319,100 | 7,139 |
| 2024-04-01 | 7,439 | 7,442 | 7,181 | 7,208 | 395,400 | 7,208 |
| 2024-03-29 | 7,400 | 7,438 | 7,290 | 7,429 | 245,200 | 7,429 |
| 2024-03-28 | 7,424 | 7,532 | 7,366 | 7,376 | 330,700 | 7,376 |
| 2024-03-27 | 7,551 | 7,579 | 7,464 | 7,533 | 437,200 | 7,533 |
| 2024-03-26 | 7,350 | 7,620 | 7,344 | 7,578 | 555,800 | 7,578 |
| 2024-03-25 | 7,490 | 7,515 | 7,367 | 7,376 | 439,100 | 7,376 |
| 2024-03-22 | 7,578 | 7,578 | 7,440 | 7,494 | 430,500 | 7,494 |
| 2024-03-21 | 7,497 | 7,524 | 7,377 | 7,500 | 607,200 | 7,500 |
| 2024-03-19 | 7,349 | 7,412 | 7,264 | 7,387 | 582,300 | 7,387 |
| 2024-03-18 | 7,281 | 7,438 | 7,210 | 7,438 | 674,600 | 7,438 |
| 2024-03-15 | 7,334 | 7,345 | 7,152 | 7,297 | 582,100 | 7,297 |
| 2024-03-14 | 7,380 | 7,429 | 7,140 | 7,345 | 918,400 | 7,345 |
| 2024-03-13 | 7,842 | 7,850 | 7,421 | 7,474 | 755,100 | 7,474 |
| 2024-03-12 | 7,497 | 7,745 | 7,454 | 7,703 | 620,000 | 7,703 |
| 2024-03-11 | 7,569 | 7,634 | 7,445 | 7,591 | 647,100 | 7,591 |
| 2024-03-08 | 7,910 | 8,034 | 7,820 | 7,869 | 729,300 | 7,869 |
| 2024-03-07 | 8,355 | 8,355 | 7,955 | 7,976 | 1,027,100 | 7,976 |
| 2024-03-06 | 8,151 | 8,320 | 8,150 | 8,320 | 428,300 | 8,320 |
| 2024-03-05 | 8,192 | 8,416 | 8,113 | 8,370 | 577,700 | 8,370 |
| 2024-03-04 | 8,502 | 8,509 | 8,291 | 8,340 | 644,600 | 8,340 |
| 2024-03-01 | 8,288 | 8,534 | 8,280 | 8,428 | 707,700 | 8,428 |
| 2024-02-29 | 8,084 | 8,288 | 8,030 | 8,258 | 484,500 | 8,258 |
| 2024-02-28 | 8,300 | 8,300 | 8,115 | 8,156 | 493,200 | 8,156 |
| 2024-02-27 | 8,370 | 8,431 | 8,308 | 8,308 | 346,200 | 8,308 |
| 2024-02-26 | 8,600 | 8,600 | 8,314 | 8,365 | 628,000 | 8,365 |
| 2024-02-22 | 8,500 | 8,662 | 8,302 | 8,521 | 1,154,200 | 8,521 |
| 2024-02-21 | 8,060 | 8,227 | 8,055 | 8,075 | 368,100 | 8,075 |
| 2024-02-20 | 8,130 | 8,329 | 8,076 | 8,160 | 607,400 | 8,160 |
| 2024-02-19 | 8,193 | 8,256 | 8,088 | 8,168 | 531,400 | 8,168 |
| 2024-02-16 | 8,499 | 8,554 | 8,180 | 8,184 | 1,102,100 | 8,184 |
| 2024-02-15 | 8,886 | 8,891 | 8,314 | 8,355 | 1,232,600 | 8,355 |
| 2024-02-14 | 8,490 | 8,822 | 8,479 | 8,785 | 1,090,500 | 8,785 |
| 2024-02-13 | 8,420 | 8,529 | 8,332 | 8,525 | 915,800 | 8,525 |
| 2024-02-09 | 8,283 | 8,560 | 8,242 | 8,339 | 823,200 | 8,339 |
| 2024-02-08 | 8,170 | 8,466 | 8,129 | 8,372 | 1,091,700 | 8,372 |
| 2024-02-07 | 8,202 | 8,213 | 8,031 | 8,065 | 766,400 | 8,065 |
| 2024-02-06 | 8,065 | 8,279 | 8,054 | 8,269 | 954,700 | 8,269 |
| 2024-02-05 | 8,237 | 8,315 | 8,026 | 8,059 | 843,600 | 8,059 |
| 2024-02-02 | 7,787 | 8,210 | 7,740 | 8,109 | 1,544,300 | 8,109 |
| 2024-02-01 | 7,880 | 7,911 | 7,744 | 7,750 | 1,106,100 | 7,750 |
| 2024-01-31 | 7,767 | 8,005 | 7,636 | 7,911 | 1,950,100 | 7,911 |
| 2024-01-30 | 7,902 | 8,206 | 7,770 | 7,917 | 2,717,500 | 7,917 |
| 2024-01-29 | 7,980 | 8,099 | 7,905 | 8,052 | 793,400 | 8,052 |
| 2024-01-26 | 8,197 | 8,238 | 7,985 | 8,000 | 760,400 | 8,000 |
| 2024-01-25 | 8,318 | 8,387 | 8,190 | 8,347 | 644,200 | 8,347 |
| 2024-01-24 | 8,433 | 8,468 | 8,263 | 8,303 | 692,100 | 8,303 |
| 2024-01-23 | 8,591 | 8,641 | 8,416 | 8,444 | 780,000 | 8,444 |
| 2024-01-22 | 8,630 | 8,698 | 8,430 | 8,574 | 941,200 | 8,574 |
| 2024-01-19 | 8,640 | 8,650 | 8,474 | 8,594 | 736,100 | 8,594 |
| 2024-01-18 | 8,285 | 8,489 | 8,260 | 8,410 | 577,400 | 8,410 |
| 2024-01-17 | 8,599 | 8,745 | 8,298 | 8,316 | 1,077,500 | 8,316 |
| 2024-01-16 | 8,484 | 8,487 | 8,240 | 8,420 | 811,700 | 8,420 |
| 2024-01-15 | 8,088 | 8,408 | 8,077 | 8,398 | 871,600 | 8,398 |
| 2024-01-12 | 8,048 | 8,250 | 8,001 | 8,105 | 1,006,500 | 8,105 |
| 2024-01-11 | 7,800 | 8,149 | 7,770 | 8,135 | 1,553,000 | 8,135 |
| 2024-01-10 | 7,401 | 7,705 | 7,382 | 7,685 | 878,300 | 7,685 |
| 2024-01-09 | 7,337 | 7,430 | 7,196 | 7,302 | 733,600 | 7,302 |
| 2024-01-05 | 7,198 | 7,264 | 7,090 | 7,122 | 639,100 | 7,122 |
| 2024-01-04 | 7,168 | 7,295 | 7,107 | 7,250 | 722,400 | 7,250 |
分割・併合履歴 ： なし
