3132 マクニカホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	3,150	3,170	3,130	3,145	92,400	1,048.33
2022-12-29	3,085	3,135	3,060	3,125	101,100	1,041.67
2022-12-28	3,130	3,140	3,075	3,130	196,300	1,043.33
2022-12-27	3,190	3,195	3,145	3,165	91,200	1,055
2022-12-26	3,130	3,180	3,105	3,180	98,600	1,060
2022-12-23	3,170	3,170	3,085	3,125	359,300	1,041.67
2022-12-22	3,250	3,275	3,195	3,205	185,000	1,068.33
2022-12-21	3,360	3,370	3,225	3,250	317,400	1,083.33
2022-12-20	3,465	3,490	3,330	3,385	271,100	1,128.33
2022-12-19	3,465	3,490	3,455	3,470	186,500	1,156.67
2022-12-16	3,470	3,510	3,455	3,495	268,500	1,165
2022-12-15	3,485	3,530	3,470	3,515	158,000	1,171.67
2022-12-14	3,500	3,530	3,490	3,510	148,200	1,170
2022-12-13	3,530	3,540	3,485	3,495	155,700	1,165
2022-12-12	3,500	3,580	3,485	3,500	298,500	1,166.67
2022-12-09	3,475	3,530	3,470	3,500	237,500	1,166.67
2022-12-08	3,410	3,440	3,370	3,440	215,700	1,146.67
2022-12-07	3,365	3,475	3,355	3,415	186,500	1,138.33
2022-12-06	3,315	3,410	3,290	3,400	193,800	1,133.33
2022-12-05	3,370	3,380	3,320	3,340	218,100	1,113.33
2022-12-02	3,380	3,380	3,305	3,360	305,500	1,120
2022-12-01	3,460	3,495	3,415	3,430	292,600	1,143.33
2022-11-30	3,445	3,450	3,415	3,445	193,600	1,148.33
2022-11-29	3,485	3,495	3,445	3,470	156,400	1,156.67
2022-11-28	3,590	3,620	3,535	3,535	148,400	1,178.33
2022-11-25	3,615	3,620	3,555	3,585	164,200	1,195
2022-11-24	3,555	3,635	3,555	3,600	273,300	1,200
2022-11-22	3,475	3,530	3,475	3,520	199,000	1,173.33
2022-11-21	3,390	3,450	3,390	3,430	159,900	1,143.33
2022-11-18	3,420	3,460	3,375	3,390	183,900	1,130
2022-11-17	3,445	3,445	3,395	3,410	149,600	1,136.67
2022-11-16	3,425	3,450	3,385	3,430	176,500	1,143.33
2022-11-15	3,360	3,465	3,360	3,440	230,800	1,146.67
2022-11-14	3,470	3,470	3,360	3,360	301,100	1,120
2022-11-11	3,500	3,515	3,445	3,500	263,200	1,166.67
2022-11-10	3,500	3,500	3,420	3,440	211,000	1,146.67
2022-11-09	3,520	3,545	3,470	3,500	333,700	1,166.67
2022-11-08	3,410	3,535	3,360	3,520	413,500	1,173.33
2022-11-07	3,455	3,500	3,385	3,415	476,700	1,138.33
2022-11-04	3,420	3,515	3,400	3,455	626,900	1,151.67
2022-11-02	3,385	3,495	3,340	3,420	684,400	1,140
2022-11-01	3,150	3,415	3,140	3,390	1,547,800	1,130
2022-10-31	2,853	2,980	2,853	2,978	504,700	992.67
2022-10-28	2,807	2,839	2,779	2,800	327,100	933.33
2022-10-27	2,849	2,854	2,826	2,836	117,700	945.33
2022-10-26	2,874	2,881	2,826	2,826	207,200	942
2022-10-25	2,801	2,855	2,797	2,836	167,800	945.33
2022-10-24	2,775	2,819	2,766	2,790	188,100	930
2022-10-21	2,712	2,762	2,712	2,727	192,000	909
2022-10-20	2,748	2,749	2,707	2,720	205,100	906.67
2022-10-19	2,768	2,769	2,745	2,765	89,000	921.67
2022-10-18	2,786	2,789	2,741	2,789	203,600	929.67
2022-10-17	2,737	2,753	2,733	2,748	142,200	916
2022-10-14	2,800	2,800	2,757	2,776	202,000	925.33
2022-10-13	2,743	2,777	2,736	2,757	130,600	919
2022-10-12	2,779	2,787	2,728	2,756	158,700	918.67
2022-10-11	2,816	2,831	2,771	2,779	201,700	926.33
2022-10-07	2,866	2,900	2,845	2,889	127,000	963
2022-10-06	2,892	2,944	2,892	2,922	197,800	974
2022-10-05	2,890	2,902	2,875	2,880	194,000	960
2022-10-04	2,860	2,861	2,826	2,856	197,000	952
2022-10-03	2,714	2,791	2,714	2,791	229,800	930.33
2022-09-30	2,700	2,727	2,698	2,714	260,700	904.67
2022-09-29	2,757	2,757	2,698	2,731	224,100	910.33
2022-09-28	2,766	2,807	2,719	2,758	305,100	919.33
2022-09-27	2,752	2,767	2,733	2,751	242,000	917
2022-09-26	2,730	2,731	2,685	2,703	324,600	901
2022-09-22	2,742	2,793	2,732	2,777	255,900	925.67
2022-09-21	2,798	2,803	2,765	2,787	210,200	929
2022-09-20	2,829	2,856	2,809	2,825	243,600	941.67
2022-09-16	2,824	2,852	2,801	2,808	261,100	936
2022-09-15	2,903	2,907	2,852	2,858	149,800	952.67
2022-09-14	2,890	2,920	2,855	2,903	184,400	967.67
2022-09-13	2,932	2,946	2,921	2,940	147,400	980
2022-09-12	2,951	2,951	2,906	2,921	100,300	973.67
2022-09-09	2,935	2,939	2,899	2,910	156,700	970
2022-09-08	2,902	2,926	2,893	2,921	195,600	973.67
2022-09-07	2,873	2,890	2,846	2,886	133,800	962
2022-09-06	2,898	2,905	2,874	2,889	145,900	963
2022-09-05	2,882	2,898	2,845	2,880	175,600	960
2022-09-02	2,979	2,979	2,897	2,911	226,200	970.33
2022-09-01	2,957	2,993	2,952	2,984	196,300	994.67
2022-08-31	2,966	3,035	2,960	3,010	317,200	1,003.33
2022-08-30	2,928	3,015	2,917	3,010	287,200	1,003.33
2022-08-29	2,846	2,911	2,829	2,907	440,500	969
2022-08-26	2,887	2,903	2,876	2,891	133,200	963.67
2022-08-25	2,880	2,880	2,852	2,857	185,000	952.33
2022-08-24	2,870	2,912	2,860	2,874	145,000	958
2022-08-23	2,828	2,868	2,825	2,852	122,900	950.67
2022-08-22	2,805	2,863	2,805	2,860	140,000	953.33
2022-08-19	2,844	2,856	2,827	2,852	139,200	950.67
2022-08-18	2,824	2,827	2,802	2,817	115,300	939
2022-08-17	2,850	2,851	2,830	2,840	119,200	946.67
2022-08-16	2,820	2,850	2,812	2,840	144,800	946.67
2022-08-15	2,850	2,856	2,831	2,838	115,500	946
2022-08-12	2,808	2,852	2,807	2,850	207,600	950
2022-08-10	2,751	2,772	2,737	2,772	137,000	924
2022-08-09	2,815	2,830	2,777	2,789	123,900	929.67
2022-08-08	2,846	2,852	2,814	2,837	174,000	945.67
2022-08-05	2,820	2,879	2,820	2,866	202,200	955.33
2022-08-04	2,826	2,874	2,815	2,824	258,900	941.33
2022-08-03	2,755	2,800	2,733	2,791	257,900	930.33
2022-08-02	2,808	2,842	2,727	2,750	526,200	916.67
2022-08-01	2,739	2,821	2,730	2,821	344,600	940.33
2022-07-29	2,731	2,735	2,685	2,699	173,600	899.67
2022-07-28	2,750	2,784	2,707	2,737	263,700	912.33
2022-07-27	2,692	2,735	2,681	2,735	166,200	911.67
2022-07-26	2,676	2,703	2,660	2,692	101,000	897.33
2022-07-25	2,690	2,702	2,668	2,677	113,700	892.33
2022-07-22	2,685	2,708	2,684	2,699	181,900	899.67
2022-07-21	2,674	2,701	2,657	2,692	171,500	897.33
2022-07-20	2,670	2,701	2,657	2,694	191,900	898
2022-07-19	2,648	2,649	2,611	2,633	131,300	877.67
2022-07-15	2,635	2,654	2,615	2,632	182,100	877.33
2022-07-14	2,558	2,623	2,544	2,617	164,400	872.33
2022-07-13	2,560	2,573	2,524	2,550	162,900	850
2022-07-12	2,611	2,613	2,538	2,545	190,200	848.33
2022-07-11	2,631	2,642	2,591	2,614	177,500	871.33
2022-07-08	2,564	2,624	2,563	2,574	207,400	858
2022-07-07	2,557	2,567	2,488	2,541	255,500	847
2022-07-06	2,550	2,550	2,518	2,530	203,900	843.33
2022-07-05	2,562	2,579	2,546	2,567	174,100	855.67
2022-07-04	2,548	2,569	2,502	2,541	277,100	847
2022-07-01	2,591	2,620	2,501	2,535	388,200	845
2022-06-30	2,661	2,676	2,589	2,615	323,700	871.67
2022-06-29	2,662	2,693	2,645	2,684	287,800	894.67
2022-06-28	2,647	2,694	2,635	2,694	184,700	898
2022-06-27	2,656	2,665	2,622	2,655	241,300	885
2022-06-24	2,560	2,618	2,536	2,618	231,900	872.67
2022-06-23	2,588	2,616	2,564	2,574	281,100	858
2022-06-22	2,703	2,711	2,600	2,601	243,300	867
2022-06-21	2,642	2,698	2,621	2,681	233,800	893.67
2022-06-20	2,686	2,686	2,570	2,597	251,200	865.67
2022-06-17	2,685	2,685	2,627	2,648	324,000	882.67
2022-06-16	2,811	2,832	2,768	2,774	132,800	924.67
2022-06-15	2,790	2,802	2,763	2,763	183,800	921
2022-06-14	2,735	2,810	2,735	2,802	303,700	934
2022-06-13	2,867	2,895	2,805	2,820	374,400	940
2022-06-10	3,000	3,005	2,935	2,953	269,600	984.33
2022-06-09	3,015	3,050	2,993	3,020	172,800	1,006.67
2022-06-08	2,985	3,030	2,975	3,010	157,000	1,003.33
2022-06-07	2,970	3,025	2,959	2,981	260,900	993.67
2022-06-06	2,890	2,955	2,860	2,951	292,200	983.67
2022-06-03	2,904	2,919	2,881	2,919	246,700	973
2022-06-02	2,882	2,900	2,823	2,858	240,000	952.67
2022-06-01	2,845	2,879	2,822	2,879	177,400	959.67
2022-05-31	2,834	2,866	2,824	2,852	193,200	950.67
2022-05-30	2,855	2,870	2,827	2,836	302,100	945.33
2022-05-27	2,785	2,822	2,777	2,792	191,300	930.67
2022-05-26	2,754	2,782	2,735	2,735	109,300	911.67
2022-05-25	2,789	2,798	2,750	2,754	166,300	918
2022-05-24	2,822	2,823	2,769	2,792	117,600	930.67
2022-05-23	2,787	2,815	2,768	2,794	120,300	931.33
2022-05-20	2,753	2,789	2,746	2,781	123,200	927
2022-05-19	2,717	2,768	2,655	2,749	253,200	916.33
2022-05-18	2,843	2,855	2,800	2,805	54,700	935
2022-05-17	2,760	2,815	2,730	2,809	179,900	936.33
2022-05-16	2,815	2,838	2,740	2,756	317,000	918.67
2022-05-13	2,698	2,778	2,690	2,775	260,500	925
2022-05-12	2,679	2,703	2,629	2,658	164,500	886
2022-05-11	2,740	2,740	2,683	2,695	251,100	898.33
2022-05-10	2,775	2,788	2,657	2,753	306,500	917.67
2022-05-09	2,793	2,820	2,770	2,793	237,800	931
2022-05-06	2,716	2,789	2,716	2,788	229,200	929.33
2022-05-02	2,706	2,733	2,680	2,716	110,700	905.33
2022-04-28	2,628	2,721	2,628	2,721	281,200	907
2022-04-27	2,555	2,618	2,522	2,601	310,900	867
2022-04-26	2,567	2,594	2,562	2,583	92,200	861
2022-04-25	2,557	2,592	2,557	2,573	89,900	857.67
2022-04-22	2,600	2,625	2,577	2,622	135,700	874
2022-04-21	2,665	2,678	2,644	2,650	139,500	883.33
2022-04-20	2,718	2,718	2,646	2,649	93,900	883
2022-04-19	2,654	2,702	2,654	2,682	121,300	894
2022-04-18	2,604	2,621	2,571	2,617	112,400	872.33
2022-04-15	2,618	2,654	2,611	2,654	87,400	884.67
2022-04-14	2,623	2,668	2,611	2,666	91,100	888.67
2022-04-13	2,566	2,627	2,566	2,627	153,500	875.67
2022-04-12	2,590	2,591	2,520	2,547	309,700	849
2022-04-11	2,679	2,700	2,617	2,631	154,200	877
2022-04-08	2,688	2,716	2,665	2,679	174,400	893
2022-04-07	2,712	2,720	2,610	2,630	198,200	876.67
2022-04-06	2,745	2,767	2,706	2,754	217,100	918
2022-04-05	2,750	2,814	2,747	2,759	261,000	919.67
2022-04-04	2,679	2,734	2,660	2,729	252,000	909.67
2022-04-01	2,622	2,690	2,598	2,675	169,200	891.67
2022-03-31	2,607	2,680	2,604	2,642	223,000	880.67
2022-03-30	2,678	2,699	2,638	2,672	279,400	890.67
2022-03-29	2,691	2,743	2,691	2,732	374,300	910.67
2022-03-28	2,684	2,711	2,665	2,674	217,300	891.33
2022-03-25	2,665	2,688	2,645	2,674	205,600	891.33
2022-03-24	2,550	2,625	2,548	2,625	189,400	875
2022-03-23	2,534	2,579	2,519	2,574	249,800	858
2022-03-22	2,543	2,566	2,514	2,524	186,500	841.33
2022-03-18	2,480	2,509	2,461	2,495	401,100	831.67
2022-03-17	2,477	2,516	2,457	2,474	297,700	824.67
2022-03-16	2,438	2,444	2,413	2,427	189,800	809
2022-03-15	2,405	2,438	2,402	2,415	126,700	805
2022-03-14	2,434	2,468	2,403	2,415	168,200	805
2022-03-11	2,441	2,468	2,427	2,438	251,200	812.67
2022-03-10	2,491	2,548	2,460	2,541	430,500	847
2022-03-09	2,385	2,416	2,341	2,379	224,500	793
2022-03-08	2,370	2,422	2,344	2,360	227,600	786.67
2022-03-07	2,440	2,451	2,383	2,418	219,000	806
2022-03-04	2,578	2,580	2,495	2,506	275,600	835.33
2022-03-03	2,654	2,654	2,606	2,606	129,000	868.67
2022-03-02	2,649	2,655	2,606	2,618	157,200	872.67
2022-03-01	2,699	2,709	2,654	2,671	195,400	890.33
2022-02-28	2,635	2,688	2,609	2,676	213,100	892
2022-02-25	2,602	2,619	2,563	2,616	176,200	872
2022-02-24	2,575	2,577	2,515	2,556	140,400	852
2022-02-22	2,588	2,601	2,553	2,591	127,400	863.67
2022-02-21	2,588	2,647	2,558	2,633	149,300	877.67
2022-02-18	2,583	2,650	2,580	2,627	119,500	875.67
2022-02-17	2,687	2,703	2,630	2,633	128,000	877.67
2022-02-16	2,658	2,669	2,622	2,663	138,800	887.67
2022-02-15	2,639	2,639	2,597	2,616	151,500	872
2022-02-14	2,569	2,655	2,569	2,639	170,900	879.67
2022-02-10	2,726	2,741	2,663	2,681	144,900	893.67
2022-02-09	2,664	2,708	2,651	2,706	140,500	902
2022-02-08	2,675	2,694	2,615	2,644	242,100	881.33
2022-02-07	2,698	2,717	2,652	2,697	215,500	899
2022-02-04	2,687	2,749	2,674	2,719	260,100	906.33
2022-02-03	2,672	2,761	2,662	2,707	284,900	902.33
2022-02-02	2,561	2,725	2,549	2,722	490,900	907.33
2022-02-01	2,650	2,650	2,506	2,511	506,000	837
2022-01-31	2,420	2,519	2,406	2,512	270,300	837.33
2022-01-28	2,362	2,399	2,318	2,384	162,400	794.67
2022-01-27	2,420	2,458	2,301	2,312	258,500	770.67
2022-01-26	2,419	2,457	2,406	2,418	202,100	806
2022-01-25	2,459	2,475	2,375	2,397	172,200	799
2022-01-24	2,416	2,491	2,414	2,479	103,400	826.33
2022-01-21	2,446	2,457	2,413	2,447	142,700	815.67
2022-01-20	2,500	2,528	2,448	2,491	171,700	830.33
2022-01-19	2,592	2,594	2,504	2,509	251,600	836.33
2022-01-18	2,640	2,677	2,622	2,637	101,400	879
2022-01-17	2,662	2,662	2,618	2,643	127,200	881
2022-01-14	2,692	2,692	2,625	2,654	166,100	884.67
2022-01-13	2,697	2,705	2,681	2,690	169,500	896.67
2022-01-12	2,662	2,700	2,647	2,700	119,000	900
2022-01-11	2,655	2,660	2,615	2,633	116,900	877.67
2022-01-07	2,686	2,705	2,637	2,665	132,900	888.33
2022-01-06	2,716	2,720	2,674	2,682	154,500	894
2022-01-05	2,766	2,774	2,726	2,743	104,500	914.33
2022-01-04	2,798	2,798	2,717	2,748	125,300	916

分割・併合履歴： [2024-09-27]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30