3132 マクニカホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 1,925 | 1,945 | 1,920.5 | 1,939 | 280,900 | 1,939 |
| 2025-07-11 | 1,941.5 | 1,964 | 1,934 | 1,951 | 315,800 | 1,951 |
| 2025-07-10 | 1,931.5 | 1,940 | 1,903.5 | 1,928.5 | 413,000 | 1,928.50 |
| 2025-07-09 | 1,926 | 1,931.5 | 1,906 | 1,931 | 300,400 | 1,931 |
| 2025-07-08 | 1,899 | 1,914 | 1,882.5 | 1,910.5 | 300,700 | 1,910.50 |
| 2025-07-07 | 1,921.5 | 1,930.5 | 1,888 | 1,892.5 | 277,400 | 1,892.50 |
| 2025-07-04 | 1,947.5 | 1,952.5 | 1,929 | 1,934.5 | 217,100 | 1,934.50 |
| 2025-07-03 | 1,918 | 1,959.5 | 1,912 | 1,945 | 376,300 | 1,945 |
| 2025-07-02 | 1,904 | 1,941 | 1,902.5 | 1,921.5 | 430,600 | 1,921.50 |
| 2025-07-01 | 1,941 | 1,968 | 1,932 | 1,942.5 | 372,000 | 1,942.50 |
| 2025-06-30 | 1,969.5 | 1,976.5 | 1,941 | 1,941 | 441,400 | 1,941 |
| 2025-06-27 | 1,952 | 1,979 | 1,940.5 | 1,950.5 | 572,700 | 1,950.50 |
| 2025-06-26 | 1,904 | 1,927.5 | 1,902 | 1,919 | 472,400 | 1,919 |
| 2025-06-25 | 1,896 | 1,913 | 1,882.5 | 1,913 | 444,900 | 1,913 |
| 2025-06-24 | 1,903 | 1,909.5 | 1,894 | 1,906.5 | 291,300 | 1,906.50 |
| 2025-06-23 | 1,899 | 1,905.5 | 1,858 | 1,883 | 325,000 | 1,883 |
| 2025-06-20 | 1,894 | 1,927 | 1,891.5 | 1,894 | 574,400 | 1,894 |
| 2025-06-19 | 1,920.5 | 1,925 | 1,897.5 | 1,902.5 | 218,500 | 1,902.50 |
| 2025-06-18 | 1,901 | 1,917.5 | 1,896.5 | 1,913.5 | 270,300 | 1,913.50 |
| 2025-06-17 | 1,912 | 1,928 | 1,903 | 1,910 | 213,400 | 1,910 |
| 2025-06-16 | 1,901 | 1,910 | 1,884.5 | 1,902.5 | 381,100 | 1,902.50 |
| 2025-06-13 | 1,915 | 1,919.5 | 1,880.5 | 1,885 | 445,700 | 1,885 |
| 2025-06-12 | 1,910 | 1,941.5 | 1,908 | 1,941.5 | 420,500 | 1,941.50 |
| 2025-06-11 | 1,929 | 1,939 | 1,910.5 | 1,915.5 | 348,500 | 1,915.50 |
| 2025-06-10 | 1,957 | 1,960 | 1,906.5 | 1,910.5 | 538,200 | 1,910.50 |
| 2025-06-09 | 1,918 | 1,961.5 | 1,906 | 1,927 | 648,600 | 1,927 |
| 2025-06-06 | 1,866.5 | 1,925 | 1,852.5 | 1,900.5 | 694,700 | 1,900.50 |
| 2025-06-05 | 1,823.5 | 1,845 | 1,815.5 | 1,841.5 | 609,200 | 1,841.50 |
| 2025-06-04 | 1,828 | 1,860.5 | 1,821.5 | 1,852 | 297,800 | 1,852 |
| 2025-06-03 | 1,865.5 | 1,876 | 1,825 | 1,826 | 384,900 | 1,826 |
| 2025-06-02 | 1,898.5 | 1,898.5 | 1,858 | 1,862 | 558,000 | 1,862 |
| 2025-05-30 | 1,870.5 | 1,935 | 1,869.5 | 1,920.5 | 968,500 | 1,920.50 |
| 2025-05-29 | 1,823 | 1,905 | 1,821 | 1,895 | 881,100 | 1,895 |
| 2025-05-28 | 1,797.5 | 1,819.5 | 1,775.5 | 1,813.5 | 529,500 | 1,813.50 |
| 2025-05-27 | 1,763 | 1,777.5 | 1,756 | 1,769 | 215,500 | 1,769 |
| 2025-05-26 | 1,754 | 1,772.5 | 1,748.5 | 1,757.5 | 318,900 | 1,757.50 |
| 2025-05-23 | 1,753.5 | 1,763 | 1,734 | 1,753 | 557,300 | 1,753 |
| 2025-05-22 | 1,709.5 | 1,779 | 1,706.5 | 1,766.5 | 604,700 | 1,766.50 |
| 2025-05-21 | 1,727 | 1,734.5 | 1,713.5 | 1,713.5 | 503,800 | 1,713.50 |
| 2025-05-20 | 1,768.5 | 1,775.5 | 1,712 | 1,712 | 659,200 | 1,712 |
| 2025-05-19 | 1,754 | 1,771.5 | 1,749 | 1,765.5 | 298,300 | 1,765.50 |
| 2025-05-16 | 1,755 | 1,765 | 1,729 | 1,751.5 | 492,500 | 1,751.50 |
| 2025-05-15 | 1,772 | 1,778.5 | 1,744.5 | 1,765.5 | 633,700 | 1,765.50 |
| 2025-05-14 | 1,799 | 1,817.5 | 1,751.5 | 1,785.5 | 798,700 | 1,785.50 |
| 2025-05-13 | 1,819 | 1,837.5 | 1,786 | 1,786 | 838,900 | 1,786 |
| 2025-05-12 | 1,708 | 1,768.5 | 1,706 | 1,763.5 | 956,700 | 1,763.50 |
| 2025-05-09 | 1,742 | 1,743.5 | 1,702 | 1,706 | 1,202,200 | 1,706 |
| 2025-05-08 | 1,802 | 1,821 | 1,700.5 | 1,702 | 2,443,400 | 1,702 |
| 2025-05-07 | 1,946.5 | 1,968.5 | 1,800 | 1,804 | 2,313,000 | 1,804 |
| 2025-05-02 | 1,988 | 1,999 | 1,969 | 1,980 | 581,300 | 1,980 |
| 2025-05-01 | 1,966.5 | 2,004.5 | 1,954.5 | 1,997.5 | 437,200 | 1,997.50 |
| 2025-04-30 | 1,995 | 1,999 | 1,970 | 1,988 | 511,300 | 1,988 |
| 2025-04-28 | 1,974 | 2,012 | 1,965 | 1,996 | 730,800 | 1,996 |
| 2025-04-25 | 1,928 | 1,965 | 1,908 | 1,955 | 513,000 | 1,955 |
| 2025-04-24 | 1,900 | 1,937 | 1,879.5 | 1,888 | 440,200 | 1,888 |
| 2025-04-23 | 1,884 | 1,896 | 1,849.5 | 1,889 | 508,300 | 1,889 |
| 2025-04-22 | 1,831 | 1,848 | 1,816 | 1,827 | 421,100 | 1,827 |
| 2025-04-21 | 1,850 | 1,866.5 | 1,811.5 | 1,817 | 520,600 | 1,817 |
| 2025-04-18 | 1,860 | 1,875 | 1,854 | 1,865 | 384,100 | 1,865 |
| 2025-04-17 | 1,817.5 | 1,845.5 | 1,798 | 1,840 | 264,300 | 1,840 |
| 2025-04-16 | 1,847 | 1,854.5 | 1,806.5 | 1,825 | 375,200 | 1,825 |
| 2025-04-15 | 1,849.5 | 1,850 | 1,827.5 | 1,836.5 | 297,700 | 1,836.50 |
| 2025-04-14 | 1,801.5 | 1,849.5 | 1,795.5 | 1,834.5 | 593,000 | 1,834.50 |
| 2025-04-11 | 1,715 | 1,774 | 1,692 | 1,761.5 | 585,100 | 1,761.50 |
| 2025-04-10 | 1,774 | 1,781.5 | 1,736.5 | 1,781.5 | 588,900 | 1,781.50 |
| 2025-04-09 | 1,652 | 1,657.5 | 1,593.5 | 1,614 | 745,200 | 1,614 |
| 2025-04-08 | 1,658 | 1,740 | 1,658 | 1,704.5 | 656,200 | 1,704.50 |
| 2025-04-07 | 1,599 | 1,652.5 | 1,560.5 | 1,603.5 | 1,049,500 | 1,603.50 |
| 2025-04-04 | 1,834 | 1,870 | 1,727 | 1,759 | 1,061,900 | 1,759 |
| 2025-04-03 | 1,816.5 | 1,897 | 1,812.5 | 1,874 | 1,087,000 | 1,874 |
| 2025-04-02 | 1,893 | 1,900 | 1,875.5 | 1,890 | 512,600 | 1,890 |
| 2025-04-01 | 1,948 | 1,948 | 1,881.5 | 1,890 | 592,600 | 1,890 |
| 2025-03-31 | 1,927 | 1,948 | 1,899.5 | 1,926.5 | 928,300 | 1,926.50 |
| 2025-03-28 | 1,900.5 | 1,939.5 | 1,897.5 | 1,935 | 559,200 | 1,935 |
| 2025-03-27 | 1,925.5 | 1,946.5 | 1,910 | 1,946.5 | 715,500 | 1,946.50 |
| 2025-03-26 | 1,952 | 1,988 | 1,938.5 | 1,965.5 | 540,700 | 1,965.50 |
| 2025-03-25 | 1,929 | 1,961.5 | 1,922 | 1,937.5 | 330,400 | 1,937.50 |
| 2025-03-24 | 1,968 | 1,968 | 1,935 | 1,937.5 | 317,100 | 1,937.50 |
| 2025-03-21 | 1,975 | 1,984 | 1,952 | 1,963.5 | 662,700 | 1,963.50 |
| 2025-03-19 | 1,968 | 1,999 | 1,964.5 | 1,982 | 514,100 | 1,982 |
| 2025-03-18 | 1,949 | 1,963.5 | 1,942.5 | 1,963 | 490,000 | 1,963 |
| 2025-03-17 | 1,925 | 1,944 | 1,906.5 | 1,938 | 400,700 | 1,938 |
| 2025-03-14 | 1,892 | 1,924.5 | 1,880.5 | 1,907 | 467,800 | 1,907 |
| 2025-03-13 | 1,901 | 1,926.5 | 1,879.5 | 1,890 | 557,200 | 1,890 |
| 2025-03-12 | 1,967.5 | 1,982 | 1,890 | 1,901 | 872,500 | 1,901 |
| 2025-03-11 | 1,930 | 1,962 | 1,886 | 1,938.5 | 1,178,100 | 1,938.50 |
| 2025-03-10 | 1,862 | 1,938 | 1,857.5 | 1,919.5 | 894,000 | 1,919.50 |
| 2025-03-07 | 1,851.5 | 1,857 | 1,805 | 1,836.5 | 745,700 | 1,836.50 |
| 2025-03-06 | 1,834 | 1,878.5 | 1,829 | 1,871 | 664,500 | 1,871 |
| 2025-03-05 | 1,820 | 1,843 | 1,817 | 1,834 | 492,700 | 1,834 |
| 2025-03-04 | 1,815 | 1,832.5 | 1,790 | 1,832.5 | 500,900 | 1,832.50 |
| 2025-03-03 | 1,819 | 1,836 | 1,811 | 1,824.5 | 586,300 | 1,824.50 |
| 2025-02-28 | 1,827.5 | 1,838.5 | 1,795 | 1,802.5 | 893,100 | 1,802.50 |
| 2025-02-27 | 1,843.5 | 1,855.5 | 1,834 | 1,850 | 769,200 | 1,850 |
| 2025-02-26 | 1,823.5 | 1,840.5 | 1,811 | 1,830.5 | 716,800 | 1,830.50 |
| 2025-02-25 | 1,850.5 | 1,869 | 1,819 | 1,832 | 630,600 | 1,832 |
| 2025-02-21 | 1,838 | 1,869.5 | 1,812 | 1,868 | 647,600 | 1,868 |
| 2025-02-20 | 1,843 | 1,857.5 | 1,829 | 1,840.5 | 483,800 | 1,840.50 |
| 2025-02-19 | 1,829.5 | 1,863 | 1,820.5 | 1,843 | 530,500 | 1,843 |
| 2025-02-18 | 1,811 | 1,835 | 1,800 | 1,823 | 335,300 | 1,823 |
| 2025-02-17 | 1,811 | 1,823 | 1,799 | 1,800 | 365,900 | 1,800 |
| 2025-02-14 | 1,819.5 | 1,836 | 1,811 | 1,817 | 389,200 | 1,817 |
| 2025-02-13 | 1,900 | 1,904 | 1,851 | 1,854 | 540,200 | 1,854 |
| 2025-02-12 | 1,830 | 1,881.5 | 1,818 | 1,881.5 | 963,800 | 1,881.50 |
| 2025-02-10 | 1,793.5 | 1,826.5 | 1,790.5 | 1,822 | 506,000 | 1,822 |
| 2025-02-07 | 1,765 | 1,795 | 1,762.5 | 1,789 | 418,000 | 1,789 |
| 2025-02-06 | 1,760 | 1,771.5 | 1,740 | 1,750 | 458,300 | 1,750 |
| 2025-02-05 | 1,736 | 1,763.5 | 1,729.5 | 1,748.5 | 675,700 | 1,748.50 |
| 2025-02-04 | 1,791 | 1,831 | 1,690 | 1,719 | 1,947,300 | 1,719 |
| 2025-02-03 | 1,760 | 1,869 | 1,745.5 | 1,831 | 1,695,800 | 1,831 |
| 2025-01-31 | 1,800 | 1,845.5 | 1,799 | 1,833.5 | 618,500 | 1,833.50 |
| 2025-01-30 | 1,825.5 | 1,841 | 1,800 | 1,815.5 | 825,400 | 1,815.50 |
| 2025-01-29 | 1,834 | 1,859.5 | 1,800 | 1,847 | 456,100 | 1,847 |
| 2025-01-28 | 1,800 | 1,833 | 1,795.5 | 1,816 | 524,900 | 1,816 |
| 2025-01-27 | 1,845 | 1,852 | 1,824 | 1,835 | 495,900 | 1,835 |
| 2025-01-24 | 1,818.5 | 1,841.5 | 1,806 | 1,825.5 | 496,800 | 1,825.50 |
| 2025-01-23 | 1,833 | 1,846 | 1,803 | 1,821.5 | 586,600 | 1,821.50 |
| 2025-01-22 | 1,797 | 1,830 | 1,782 | 1,821.5 | 502,200 | 1,821.50 |
| 2025-01-21 | 1,775 | 1,788 | 1,758 | 1,780.5 | 475,900 | 1,780.50 |
| 2025-01-20 | 1,729 | 1,778 | 1,724.5 | 1,773 | 464,100 | 1,773 |
| 2025-01-17 | 1,700 | 1,729 | 1,700 | 1,717 | 699,800 | 1,717 |
| 2025-01-16 | 1,720 | 1,730.5 | 1,698.5 | 1,704 | 738,500 | 1,704 |
| 2025-01-15 | 1,730.5 | 1,737 | 1,702.5 | 1,710.5 | 652,300 | 1,710.50 |
| 2025-01-14 | 1,757 | 1,761.5 | 1,696.5 | 1,709.5 | 730,700 | 1,709.50 |
| 2025-01-10 | 1,776.5 | 1,789 | 1,767 | 1,773 | 622,800 | 1,773 |
| 2025-01-09 | 1,838 | 1,843.5 | 1,778.5 | 1,790 | 695,500 | 1,790 |
| 2025-01-08 | 1,831 | 1,860 | 1,824.5 | 1,843.5 | 500,600 | 1,843.50 |
| 2025-01-07 | 1,840 | 1,851 | 1,812.5 | 1,833.5 | 778,700 | 1,833.50 |
| 2025-01-06 | 1,845.5 | 1,848 | 1,803.5 | 1,810 | 474,700 | 1,810 |
分割・併合履歴 ： [2024-09-27]1株→3株