3132 マクニカホールディングス(株) 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	7,400	7,500	7,334	7,437	537,000	2,479
2023-12-28	7,557	7,562	7,400	7,434	779,000	2,478
2023-12-27	7,826	7,863	7,590	7,628	843,900	2,542.67
2023-12-26	7,608	7,760	7,590	7,760	389,000	2,586.67
2023-12-25	7,510	7,610	7,420	7,608	351,000	2,536
2023-12-22	7,654	7,683	7,468	7,550	485,900	2,516.67
2023-12-21	7,575	7,650	7,542	7,611	575,400	2,537
2023-12-20	7,759	7,811	7,650	7,770	589,000	2,590
2023-12-19	7,584	7,728	7,512	7,700	471,600	2,566.67
2023-12-18	7,699	7,757	7,491	7,583	530,300	2,527.67
2023-12-15	7,590	7,835	7,580	7,711	793,800	2,570.33
2023-12-14	7,901	8,109	7,578	7,602	1,620,100	2,534
2023-12-13	7,699	7,850	7,689	7,787	622,600	2,595.67
2023-12-12	7,710	7,878	7,570	7,625	1,016,500	2,541.67
2023-12-11	7,468	7,690	7,443	7,598	748,300	2,532.67
2023-12-08	7,342	7,500	7,274	7,351	690,600	2,450.33
2023-12-07	7,250	7,433	7,230	7,346	461,800	2,448.67
2023-12-06	7,190	7,405	7,162	7,346	540,700	2,448.67
2023-12-05	7,489	7,510	7,190	7,207	901,100	2,402.33
2023-12-04	7,480	7,570	7,387	7,561	711,900	2,520.33
2023-12-01	7,285	7,635	7,261	7,611	1,027,300	2,537
2023-11-30	7,070	7,355	7,067	7,313	703,400	2,437.67
2023-11-29	7,099	7,196	7,058	7,058	426,800	2,352.67
2023-11-28	7,280	7,283	7,101	7,179	417,800	2,393
2023-11-27	7,293	7,305	7,139	7,155	404,300	2,385
2023-11-24	7,242	7,375	7,212	7,252	646,000	2,417.33
2023-11-22	7,110	7,230	7,065	7,187	691,200	2,395.67
2023-11-21	6,905	7,178	6,900	7,110	1,164,900	2,370
2023-11-20	6,952	7,033	6,810	6,815	573,500	2,271.67
2023-11-17	6,830	6,920	6,760	6,917	587,900	2,305.67
2023-11-16	6,850	7,017	6,745	6,829	902,000	2,276.33
2023-11-15	6,800	6,950	6,670	6,950	1,201,000	2,316.67
2023-11-14	6,481	6,745	6,472	6,702	813,200	2,234
2023-11-13	6,600	6,610	6,393	6,457	658,800	2,152.33
2023-11-10	6,480	6,526	6,418	6,461	594,400	2,153.67
2023-11-09	6,335	6,522	6,310	6,498	874,100	2,166
2023-11-08	6,435	6,501	6,232	6,251	1,116,500	2,083.67
2023-11-07	6,601	6,661	6,370	6,381	1,122,000	2,127
2023-11-06	6,635	6,741	6,604	6,618	1,577,900	2,206
2023-11-02	6,410	6,549	6,325	6,340	2,158,700	2,113.33
2023-11-01	6,067	6,288	6,040	6,274	1,982,800	2,091.33
2023-10-31	6,800	6,800	5,924	6,025	4,288,400	2,008.33
2023-10-30	7,130	7,190	7,020	7,100	736,000	2,366.67
2023-10-27	7,030	7,110	6,940	7,100	649,400	2,366.67
2023-10-26	6,990	7,040	6,910	6,940	678,700	2,313.33
2023-10-25	7,300	7,370	7,130	7,140	636,300	2,380
2023-10-24	7,170	7,190	6,850	7,130	625,300	2,376.67
2023-10-23	7,170	7,250	7,080	7,100	367,200	2,366.67
2023-10-20	7,080	7,280	7,040	7,190	600,000	2,396.67
2023-10-19	7,360	7,420	7,130	7,180	676,200	2,393.33
2023-10-18	7,500	7,620	7,410	7,590	475,200	2,530
2023-10-17	7,550	7,630	7,440	7,500	525,100	2,500
2023-10-16	7,480	7,550	7,270	7,320	694,800	2,440
2023-10-13	7,580	7,810	7,570	7,620	809,000	2,540
2023-10-12	7,460	7,650	7,410	7,650	693,700	2,550
2023-10-11	7,340	7,510	7,280	7,340	646,400	2,446.67
2023-10-10	7,130	7,260	7,090	7,260	569,300	2,420
2023-10-06	6,800	7,020	6,790	6,930	514,800	2,310
2023-10-05	6,730	6,770	6,590	6,740	579,500	2,246.67
2023-10-04	6,740	6,780	6,450	6,530	1,009,900	2,176.67
2023-10-03	7,200	7,290	6,940	6,940	571,500	2,313.33
2023-10-02	7,100	7,370	7,050	7,120	586,600	2,373.33
2023-09-29	7,100	7,140	7,020	7,030	466,400	2,343.33
2023-09-28	7,170	7,270	7,080	7,130	557,700	2,376.67
2023-09-27	7,100	7,300	6,970	7,270	785,700	2,423.33
2023-09-26	7,200	7,240	6,920	7,190	934,300	2,396.67
2023-09-25	6,900	6,990	6,890	6,890	358,600	2,296.67
2023-09-22	6,620	7,000	6,620	6,950	610,600	2,316.67
2023-09-21	6,630	6,670	6,590	6,630	340,900	2,210
2023-09-20	6,720	6,730	6,570	6,590	415,100	2,196.67
2023-09-19	6,540	6,680	6,530	6,570	657,000	2,190
2023-09-15	6,620	6,680	6,500	6,500	1,051,900	2,166.67
2023-09-14	6,650	6,650	6,550	6,610	303,600	2,203.33
2023-09-13	6,750	6,750	6,540	6,560	500,300	2,186.67
2023-09-12	6,850	6,900	6,710	6,810	265,900	2,270
2023-09-11	6,790	6,910	6,760	6,800	312,400	2,266.67
2023-09-08	6,750	6,830	6,690	6,790	420,200	2,263.33
2023-09-07	6,970	7,030	6,800	6,800	537,400	2,266.67
2023-09-06	7,090	7,170	7,020	7,050	520,000	2,350
2023-09-05	7,000	7,060	6,900	7,060	435,900	2,353.33
2023-09-04	6,750	6,990	6,750	6,930	583,200	2,310
2023-09-01	6,810	6,860	6,680	6,730	446,000	2,243.33
2023-08-31	6,660	6,840	6,550	6,830	797,700	2,276.67
2023-08-30	6,440	6,710	6,390	6,620	1,191,000	2,206.67
2023-08-29	6,360	6,380	6,270	6,340	239,300	2,113.33
2023-08-28	6,270	6,330	6,240	6,330	268,300	2,110
2023-08-25	6,150	6,260	6,140	6,220	301,400	2,073.33
2023-08-24	6,410	6,430	6,220	6,260	458,900	2,086.67
2023-08-23	6,130	6,210	6,120	6,180	267,000	2,060
2023-08-22	6,220	6,290	6,130	6,180	380,900	2,060
2023-08-21	6,130	6,180	6,040	6,090	426,200	2,030
2023-08-18	6,200	6,270	6,030	6,190	764,400	2,063.33
2023-08-17	6,320	6,380	6,210	6,300	630,400	2,100
2023-08-16	6,450	6,650	6,360	6,360	1,246,900	2,120
2023-08-15	6,440	6,530	6,290	6,360	539,300	2,120
2023-08-14	6,360	6,490	6,300	6,370	553,400	2,123.33
2023-08-10	6,200	6,370	6,120	6,370	469,400	2,123.33
2023-08-09	6,180	6,270	6,150	6,230	323,300	2,076.67
2023-08-08	6,260	6,400	6,200	6,200	702,600	2,066.67
2023-08-07	6,320	6,350	6,150	6,170	543,200	2,056.67
2023-08-04	6,320	6,440	6,280	6,400	576,100	2,133.33
2023-08-03	6,300	6,330	6,140	6,280	791,800	2,093.33
2023-08-02	6,110	6,490	6,070	6,400	1,071,000	2,133.33
2023-08-01	6,300	6,500	6,100	6,130	1,432,600	2,043.33
2023-07-31	5,890	6,060	5,830	5,950	646,800	1,983.33
2023-07-28	5,810	5,890	5,710	5,800	436,100	1,933.33
2023-07-27	5,820	5,880	5,810	5,860	226,400	1,953.33
2023-07-26	5,920	5,930	5,850	5,850	202,200	1,950
2023-07-25	5,860	5,900	5,800	5,880	312,500	1,960
2023-07-24	5,780	5,860	5,760	5,860	210,700	1,953.33
2023-07-21	5,680	5,760	5,590	5,700	407,200	1,900
2023-07-20	5,850	5,890	5,760	5,780	283,200	1,926.67
2023-07-19	5,960	6,000	5,880	5,930	461,000	1,976.67
2023-07-18	5,800	5,890	5,790	5,880	364,300	1,960
2023-07-14	5,680	5,720	5,590	5,660	292,000	1,886.67
2023-07-13	5,620	5,680	5,460	5,640	428,700	1,880
2023-07-12	5,780	5,790	5,520	5,530	515,500	1,843.33
2023-07-11	5,800	5,870	5,790	5,800	291,900	1,933.33
2023-07-10	5,790	5,830	5,680	5,710	329,100	1,903.33
2023-07-07	5,810	5,910	5,790	5,790	355,600	1,930
2023-07-06	5,810	5,900	5,770	5,820	448,300	1,940
2023-07-05	5,970	6,020	5,930	5,980	261,700	1,993.33
2023-07-04	6,050	6,110	6,010	6,020	356,400	2,006.67
2023-07-03	6,020	6,120	6,010	6,090	504,000	2,030
2023-06-30	5,900	5,940	5,850	5,940	338,100	1,980
2023-06-29	5,970	6,050	5,870	5,900	541,600	1,966.67
2023-06-28	5,730	5,900	5,690	5,850	536,800	1,950
2023-06-27	5,630	5,720	5,560	5,630	407,400	1,876.67
2023-06-26	5,620	5,770	5,550	5,690	610,200	1,896.67
2023-06-23	5,880	6,000	5,710	5,790	822,700	1,930
2023-06-22	5,900	5,930	5,790	5,810	797,400	1,936.67
2023-06-21	5,950	6,060	5,880	6,000	571,900	2,000
2023-06-20	5,900	6,060	5,890	6,020	652,900	2,006.67
2023-06-19	6,070	6,130	5,860	5,980	1,210,800	1,993.33
2023-06-16	6,250	6,300	6,060	6,170	1,280,500	2,056.67
2023-06-15	6,090	6,430	6,020	6,310	1,362,900	2,103.33
2023-06-14	6,250	6,260	5,880	6,060	1,543,300	2,020
2023-06-13	5,600	6,020	5,570	5,950	1,485,500	1,983.33
2023-06-12	5,230	5,370	5,180	5,330	465,800	1,776.67
2023-06-09	5,070	5,160	5,050	5,150	400,200	1,716.67
2023-06-08	5,030	5,120	4,995	5,040	344,500	1,680
2023-06-07	5,160	5,210	5,030	5,050	357,000	1,683.33
2023-06-06	5,110	5,160	5,050	5,130	472,000	1,710
2023-06-05	5,140	5,220	5,060	5,170	398,400	1,723.33
2023-06-02	5,090	5,100	5,000	5,050	457,500	1,683.33
2023-06-01	4,990	5,110	4,935	5,100	550,600	1,700
2023-05-31	5,230	5,270	5,070	5,090	843,100	1,696.67
2023-05-30	5,160	5,330	5,150	5,320	725,700	1,773.33
2023-05-29	5,330	5,330	5,070	5,150	824,400	1,716.67
2023-05-26	5,210	5,230	4,970	5,050	990,500	1,683.33
2023-05-25	4,750	4,805	4,730	4,795	245,100	1,598.33
2023-05-24	4,670	4,760	4,650	4,705	223,000	1,568.33
2023-05-23	4,850	4,910	4,690	4,725	445,000	1,575
2023-05-22	4,760	4,875	4,740	4,855	384,100	1,618.33
2023-05-19	4,800	4,815	4,680	4,755	389,500	1,585
2023-05-18	4,570	4,730	4,545	4,730	326,000	1,576.67
2023-05-17	4,505	4,600	4,500	4,550	311,400	1,516.67
2023-05-16	4,405	4,495	4,385	4,480	208,200	1,493.33
2023-05-15	4,410	4,430	4,310	4,395	324,300	1,465
2023-05-12	4,350	4,410	4,310	4,390	266,700	1,463.33
2023-05-11	4,470	4,520	4,305	4,360	576,500	1,453.33
2023-05-10	4,385	4,550	4,280	4,475	988,600	1,491.67
2023-05-09	4,200	4,390	4,140	4,385	1,638,400	1,461.67
2023-05-08	3,750	3,815	3,735	3,810	375,400	1,270
2023-05-02	3,670	3,745	3,655	3,745	284,000	1,248.33
2023-05-01	3,715	3,730	3,630	3,700	323,600	1,233.33
2023-04-28	3,765	3,770	3,680	3,715	280,500	1,238.33
2023-04-27	3,705	3,745	3,695	3,715	334,000	1,238.33
2023-04-26	3,650	3,710	3,640	3,685	247,600	1,228.33
2023-04-25	3,710	3,730	3,670	3,695	189,900	1,231.67
2023-04-24	3,670	3,675	3,630	3,670	202,900	1,223.33
2023-04-21	3,670	3,735	3,655	3,680	178,200	1,226.67
2023-04-20	3,630	3,705	3,630	3,680	185,500	1,226.67
2023-04-19	3,695	3,705	3,650	3,675	152,300	1,225
2023-04-18	3,650	3,710	3,640	3,710	199,600	1,236.67
2023-04-17	3,660	3,660	3,610	3,640	97,700	1,213.33
2023-04-14	3,635	3,675	3,610	3,635	205,500	1,211.67
2023-04-13	3,585	3,630	3,530	3,615	190,200	1,205
2023-04-12	3,555	3,640	3,545	3,615	179,200	1,205
2023-04-11	3,565	3,570	3,540	3,555	162,900	1,185
2023-04-10	3,565	3,590	3,505	3,520	159,700	1,173.33
2023-04-07	3,530	3,570	3,510	3,525	121,000	1,175
2023-04-06	3,545	3,570	3,500	3,530	225,300	1,176.67
2023-04-05	3,610	3,635	3,585	3,595	185,400	1,198.33
2023-04-04	3,735	3,735	3,665	3,680	219,100	1,226.67
2023-04-03	3,805	3,815	3,705	3,730	277,600	1,243.33
2023-03-31	3,645	3,770	3,635	3,760	266,600	1,253.33
2023-03-30	3,615	3,650	3,580	3,630	165,200	1,210
2023-03-29	3,580	3,635	3,575	3,635	296,000	1,211.67
2023-03-28	3,610	3,620	3,555	3,580	177,600	1,193.33
2023-03-27	3,615	3,635	3,585	3,600	260,600	1,200
2023-03-24	3,525	3,610	3,525	3,610	227,200	1,203.33
2023-03-23	3,505	3,535	3,490	3,535	223,900	1,178.33
2023-03-22	3,580	3,585	3,540	3,545	179,900	1,181.67
2023-03-20	3,555	3,580	3,470	3,485	252,800	1,161.67
2023-03-17	3,570	3,590	3,525	3,550	288,800	1,183.33
2023-03-16	3,450	3,550	3,445	3,520	230,100	1,173.33
2023-03-15	3,565	3,610	3,525	3,590	222,000	1,196.67
2023-03-14	3,570	3,575	3,445	3,470	379,700	1,156.67
2023-03-13	3,620	3,645	3,580	3,640	285,800	1,213.33
2023-03-10	3,715	3,735	3,690	3,690	386,400	1,230
2023-03-09	3,780	3,810	3,760	3,785	153,500	1,261.67
2023-03-08	3,725	3,815	3,720	3,765	359,400	1,255
2023-03-07	3,725	3,750	3,690	3,725	334,100	1,241.67
2023-03-06	3,790	3,795	3,765	3,780	242,000	1,260
2023-03-03	3,775	3,800	3,760	3,775	218,200	1,258.33
2023-03-02	3,800	3,850	3,760	3,775	300,400	1,258.33
2023-03-01	3,755	3,805	3,725	3,785	230,100	1,261.67
2023-02-28	3,830	3,855	3,755	3,765	460,900	1,255
2023-02-27	3,755	3,805	3,735	3,785	436,600	1,261.67
2023-02-24	3,655	3,735	3,655	3,725	314,200	1,241.67
2023-02-22	3,600	3,645	3,590	3,620	247,300	1,206.67
2023-02-21	3,565	3,620	3,550	3,610	236,800	1,203.33
2023-02-20	3,500	3,570	3,485	3,540	226,300	1,180
2023-02-17	3,525	3,575	3,485	3,495	313,700	1,165
2023-02-16	3,455	3,595	3,455	3,580	614,900	1,193.33
2023-02-15	3,525	3,545	3,465	3,465	424,300	1,155
2023-02-14	3,475	3,510	3,465	3,510	227,100	1,170
2023-02-13	3,470	3,500	3,460	3,465	181,800	1,155
2023-02-10	3,475	3,530	3,465	3,470	291,800	1,156.67
2023-02-09	3,440	3,500	3,435	3,490	166,500	1,163.33
2023-02-08	3,450	3,470	3,410	3,455	150,000	1,151.67
2023-02-07	3,365	3,455	3,350	3,445	253,500	1,148.33
2023-02-06	3,400	3,415	3,335	3,345	240,600	1,115
2023-02-03	3,430	3,435	3,350	3,375	334,900	1,125
2023-02-02	3,505	3,530	3,430	3,435	360,700	1,145
2023-02-01	3,440	3,520	3,430	3,470	375,800	1,156.67
2023-01-31	3,530	3,590	3,395	3,435	930,600	1,145
2023-01-30	3,355	3,375	3,320	3,370	329,500	1,123.33
2023-01-27	3,360	3,415	3,350	3,355	204,000	1,118.33
2023-01-26	3,385	3,390	3,320	3,345	158,600	1,115
2023-01-25	3,285	3,415	3,280	3,395	253,500	1,131.67
2023-01-24	3,285	3,315	3,275	3,305	173,100	1,101.67
2023-01-23	3,265	3,285	3,240	3,285	191,000	1,095
2023-01-20	3,170	3,225	3,150	3,215	186,900	1,071.67
2023-01-19	3,210	3,240	3,175	3,190	214,900	1,063.33
2023-01-18	3,240	3,300	3,205	3,255	196,800	1,085
2023-01-17	3,180	3,250	3,175	3,210	112,200	1,070
2023-01-16	3,255	3,275	3,195	3,195	258,800	1,065
2023-01-13	3,200	3,290	3,200	3,290	547,100	1,096.67
2023-01-12	3,280	3,305	3,200	3,210	589,800	1,070
2023-01-11	3,210	3,270	3,210	3,255	260,100	1,085
2023-01-10	3,235	3,240	3,175	3,185	262,400	1,061.67
2023-01-06	3,070	3,180	3,070	3,140	329,600	1,046.67
2023-01-05	3,070	3,100	3,055	3,100	191,200	1,033.33
2023-01-04	3,145	3,145	3,075	3,090	148,000	1,030

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