3978 (株)マクロミル 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,190 | 1,210 | 1,190 | 1,203 | 315,500 | 1,203 |
| 2024-11-20 | 1,184 | 1,192 | 1,173 | 1,192 | 784,100 | 1,192 |
| 2024-11-19 | 1,162 | 1,194 | 1,157 | 1,193 | 3,879,800 | 1,193 |
| 2024-11-18 | - | - | - | 971 | - | 971 |
| 2024-11-15 | - | - | - | 821 | - | 821 |
| 2024-11-14 | 798 | 829 | 796 | 820 | 253,400 | 820 |
| 2024-11-13 | 815 | 818 | 800 | 800 | 87,900 | 800 |
| 2024-11-12 | 821 | 835 | 814 | 817 | 76,000 | 817 |
| 2024-11-11 | 823 | 825 | 815 | 822 | 76,100 | 822 |
| 2024-11-08 | 812 | 838 | 810 | 832 | 157,100 | 832 |
| 2024-11-07 | 810 | 815 | 801 | 812 | 129,900 | 812 |
| 2024-11-06 | 799 | 810 | 797 | 803 | 81,000 | 803 |
| 2024-11-05 | 803 | 805 | 795 | 800 | 56,400 | 800 |
| 2024-11-01 | 810 | 812 | 801 | 812 | 60,100 | 812 |
| 2024-10-31 | 811 | 817 | 808 | 815 | 130,000 | 815 |
| 2024-10-30 | 810 | 814 | 802 | 811 | 222,800 | 811 |
| 2024-10-29 | 800 | 806 | 792 | 802 | 64,400 | 802 |
| 2024-10-28 | 784 | 799 | 775 | 796 | 90,800 | 796 |
| 2024-10-25 | 796 | 796 | 775 | 779 | 100,300 | 779 |
| 2024-10-24 | 800 | 800 | 789 | 790 | 120,600 | 790 |
| 2024-10-23 | 810 | 819 | 807 | 808 | 73,800 | 808 |
| 2024-10-22 | 826 | 829 | 810 | 813 | 69,900 | 813 |
| 2024-10-21 | 818 | 833 | 816 | 821 | 122,400 | 821 |
| 2024-10-18 | 805 | 817 | 801 | 817 | 85,100 | 817 |
| 2024-10-17 | 801 | 809 | 800 | 802 | 40,100 | 802 |
| 2024-10-16 | 794 | 811 | 790 | 800 | 101,200 | 800 |
| 2024-10-15 | 798 | 806 | 790 | 800 | 165,400 | 800 |
| 2024-10-11 | 800 | 802 | 791 | 793 | 74,600 | 793 |
| 2024-10-10 | 804 | 807 | 797 | 798 | 114,500 | 798 |
| 2024-10-09 | 815 | 819 | 802 | 802 | 90,700 | 802 |
| 2024-10-08 | 831 | 833 | 811 | 812 | 72,000 | 812 |
| 2024-10-07 | 825 | 833 | 820 | 830 | 103,900 | 830 |
| 2024-10-04 | 816 | 822 | 813 | 816 | 84,000 | 816 |
| 2024-10-03 | 805 | 818 | 800 | 816 | 128,600 | 816 |
| 2024-10-02 | 798 | 806 | 793 | 795 | 171,600 | 795 |
| 2024-10-01 | 805 | 808 | 793 | 808 | 174,400 | 808 |
| 2024-09-30 | 806 | 813 | 796 | 796 | 144,200 | 796 |
| 2024-09-27 | 825 | 828 | 812 | 825 | 167,200 | 825 |
| 2024-09-26 | 807 | 813 | 799 | 812 | 214,100 | 812 |
| 2024-09-25 | 803 | 806 | 796 | 802 | 115,600 | 802 |
| 2024-09-24 | 805 | 808 | 801 | 803 | 134,600 | 803 |
| 2024-09-20 | 806 | 813 | 802 | 803 | 157,400 | 803 |
| 2024-09-19 | 795 | 799 | 788 | 791 | 113,500 | 791 |
| 2024-09-18 | 788 | 792 | 778 | 786 | 55,700 | 786 |
| 2024-09-17 | 792 | 793 | 772 | 785 | 137,600 | 785 |
| 2024-09-13 | 793 | 794 | 785 | 787 | 111,500 | 787 |
| 2024-09-12 | 768 | 795 | 768 | 790 | 255,900 | 790 |
| 2024-09-11 | 747 | 775 | 739 | 749 | 318,500 | 749 |
| 2024-09-10 | 769 | 770 | 758 | 758 | 171,800 | 758 |
| 2024-09-09 | 756 | 761 | 740 | 761 | 326,300 | 761 |
| 2024-09-06 | 811 | 820 | 773 | 780 | 306,700 | 780 |
| 2024-09-05 | 795 | 832 | 795 | 811 | 227,300 | 811 |
| 2024-09-04 | 798 | 815 | 790 | 800 | 295,800 | 800 |
| 2024-09-03 | 800 | 817 | 796 | 808 | 269,000 | 808 |
| 2024-09-02 | 810 | 813 | 796 | 803 | 68,200 | 803 |
| 2024-08-30 | 797 | 808 | 795 | 805 | 157,600 | 805 |
| 2024-08-29 | 795 | 796 | 785 | 795 | 139,500 | 795 |
| 2024-08-28 | 805 | 810 | 791 | 799 | 80,100 | 799 |
| 2024-08-27 | 814 | 822 | 811 | 811 | 118,200 | 811 |
| 2024-08-26 | 812 | 821 | 806 | 815 | 144,000 | 815 |
| 2024-08-23 | 796 | 814 | 796 | 814 | 164,200 | 814 |
| 2024-08-22 | 788 | 806 | 781 | 805 | 154,700 | 805 |
| 2024-08-21 | 782 | 793 | 773 | 777 | 290,500 | 777 |
| 2024-08-20 | 793 | 802 | 785 | 797 | 158,000 | 797 |
| 2024-08-19 | 805 | 809 | 785 | 791 | 222,100 | 791 |
| 2024-08-16 | 820 | 834 | 797 | 809 | 302,700 | 809 |
| 2024-08-15 | 787 | 810 | 772 | 805 | 673,200 | 805 |
| 2024-08-14 | 839 | 847 | 825 | 832 | 254,600 | 832 |
| 2024-08-13 | 810 | 824 | 803 | 824 | 82,200 | 824 |
| 2024-08-09 | 815 | 819 | 796 | 810 | 207,800 | 810 |
| 2024-08-08 | 769 | 795 | 760 | 772 | 145,100 | 772 |
| 2024-08-07 | 737 | 779 | 734 | 769 | 177,600 | 769 |
| 2024-08-06 | 720 | 760 | 720 | 760 | 170,600 | 760 |
| 2024-08-05 | 724 | 757 | 651 | 660 | 496,300 | 660 |
| 2024-08-02 | 806 | 809 | 776 | 778 | 286,800 | 778 |
| 2024-08-01 | 869 | 873 | 846 | 851 | 138,200 | 851 |
| 2024-07-31 | 866 | 884 | 858 | 884 | 93,200 | 884 |
| 2024-07-30 | 879 | 879 | 861 | 866 | 69,400 | 866 |
| 2024-07-29 | 871 | 883 | 860 | 880 | 84,200 | 880 |
| 2024-07-26 | 871 | 871 | 851 | 856 | 82,700 | 856 |
| 2024-07-25 | 863 | 869 | 844 | 859 | 121,500 | 859 |
| 2024-07-24 | 884 | 890 | 878 | 878 | 69,500 | 878 |
| 2024-07-23 | 881 | 895 | 880 | 885 | 62,100 | 885 |
| 2024-07-22 | 868 | 877 | 866 | 874 | 58,000 | 874 |
| 2024-07-19 | 862 | 871 | 857 | 868 | 95,800 | 868 |
| 2024-07-18 | 874 | 888 | 870 | 873 | 65,600 | 873 |
| 2024-07-17 | 874 | 888 | 873 | 888 | 87,500 | 888 |
| 2024-07-16 | 874 | 876 | 864 | 866 | 79,500 | 866 |
| 2024-07-12 | 869 | 890 | 864 | 874 | 117,900 | 874 |
| 2024-07-11 | 868 | 871 | 850 | 869 | 79,500 | 869 |
| 2024-07-10 | 861 | 865 | 850 | 855 | 111,800 | 855 |
| 2024-07-09 | 870 | 877 | 860 | 870 | 80,600 | 870 |
| 2024-07-08 | 858 | 877 | 856 | 859 | 109,300 | 859 |
| 2024-07-05 | 874 | 874 | 857 | 858 | 55,200 | 858 |
| 2024-07-04 | 865 | 886 | 857 | 874 | 68,000 | 874 |
| 2024-07-03 | 838 | 876 | 838 | 872 | 141,000 | 872 |
| 2024-07-02 | 830 | 832 | 823 | 828 | 113,000 | 828 |
| 2024-07-01 | 852 | 852 | 830 | 833 | 165,900 | 833 |
| 2024-06-28 | 851 | 854 | 844 | 850 | 124,400 | 850 |
| 2024-06-27 | 840 | 857 | 837 | 856 | 303,200 | 856 |
| 2024-06-26 | 859 | 865 | 853 | 861 | 136,100 | 861 |
| 2024-06-25 | 852 | 869 | 851 | 866 | 148,800 | 866 |
| 2024-06-24 | 862 | 873 | 840 | 857 | 291,200 | 857 |
| 2024-06-21 | 900 | 905 | 858 | 858 | 361,300 | 858 |
| 2024-06-20 | 887 | 898 | 876 | 890 | 177,600 | 890 |
| 2024-06-19 | 890 | 905 | 888 | 892 | 187,000 | 892 |
| 2024-06-18 | 888 | 898 | 883 | 890 | 118,400 | 890 |
| 2024-06-17 | 881 | 884 | 858 | 876 | 168,900 | 876 |
| 2024-06-14 | 868 | 894 | 861 | 893 | 198,000 | 893 |
| 2024-06-13 | 855 | 864 | 846 | 853 | 92,500 | 853 |
| 2024-06-12 | 863 | 878 | 855 | 855 | 105,100 | 855 |
| 2024-06-11 | 857 | 861 | 853 | 860 | 83,400 | 860 |
| 2024-06-10 | 851 | 860 | 851 | 854 | 79,800 | 854 |
| 2024-06-07 | 852 | 856 | 844 | 855 | 99,600 | 855 |
| 2024-06-06 | 859 | 861 | 846 | 854 | 150,800 | 854 |
| 2024-06-05 | 854 | 873 | 847 | 865 | 203,900 | 865 |
| 2024-06-04 | 863 | 875 | 844 | 858 | 304,800 | 858 |
| 2024-06-03 | 898 | 908 | 890 | 893 | 203,300 | 893 |
| 2024-05-31 | 890 | 896 | 877 | 883 | 96,300 | 883 |
| 2024-05-30 | 860 | 889 | 860 | 889 | 167,700 | 889 |
| 2024-05-29 | 886 | 891 | 860 | 864 | 237,000 | 864 |
| 2024-05-28 | 897 | 900 | 883 | 892 | 172,800 | 892 |
| 2024-05-27 | 863 | 895 | 862 | 895 | 328,900 | 895 |
| 2024-05-24 | 843 | 867 | 825 | 862 | 422,400 | 862 |
| 2024-05-23 | 810 | 873 | 810 | 873 | 679,900 | 873 |
| 2024-05-22 | 796 | 804 | 790 | 793 | 159,100 | 793 |
| 2024-05-21 | 799 | 804 | 790 | 798 | 105,400 | 798 |
| 2024-05-20 | 799 | 810 | 791 | 795 | 177,200 | 795 |
| 2024-05-17 | 763 | 797 | 763 | 784 | 194,800 | 784 |
| 2024-05-16 | 742 | 773 | 737 | 758 | 294,700 | 758 |
| 2024-05-15 | 743 | 743 | 727 | 727 | 69,500 | 727 |
| 2024-05-14 | 736 | 743 | 734 | 743 | 64,700 | 743 |
| 2024-05-13 | 738 | 741 | 735 | 739 | 39,300 | 739 |
| 2024-05-10 | 739 | 744 | 731 | 735 | 112,600 | 735 |
| 2024-05-09 | 737 | 744 | 732 | 740 | 60,500 | 740 |
| 2024-05-08 | 731 | 743 | 731 | 731 | 73,500 | 731 |
| 2024-05-07 | 731 | 737 | 728 | 732 | 57,500 | 732 |
| 2024-05-02 | 732 | 733 | 725 | 727 | 69,200 | 727 |
| 2024-05-01 | 728 | 739 | 724 | 734 | 54,300 | 734 |
| 2024-04-30 | 731 | 739 | 726 | 738 | 78,000 | 738 |
| 2024-04-26 | 721 | 728 | 709 | 727 | 84,900 | 727 |
| 2024-04-25 | 726 | 730 | 719 | 719 | 87,500 | 719 |
| 2024-04-24 | 725 | 733 | 725 | 728 | 72,100 | 728 |
| 2024-04-23 | 729 | 732 | 721 | 724 | 74,300 | 724 |
| 2024-04-22 | 730 | 735 | 721 | 731 | 63,800 | 731 |
| 2024-04-19 | 730 | 730 | 707 | 718 | 152,700 | 718 |
| 2024-04-18 | 721 | 748 | 721 | 739 | 65,100 | 739 |
| 2024-04-17 | 735 | 736 | 721 | 725 | 96,100 | 725 |
| 2024-04-16 | 750 | 755 | 735 | 735 | 90,900 | 735 |
| 2024-04-15 | 745 | 761 | 745 | 759 | 83,400 | 759 |
| 2024-04-12 | 761 | 761 | 750 | 750 | 88,700 | 750 |
| 2024-04-11 | 751 | 760 | 751 | 754 | 61,400 | 754 |
| 2024-04-10 | 774 | 780 | 765 | 765 | 67,400 | 765 |
| 2024-04-09 | 754 | 771 | 753 | 769 | 52,400 | 769 |
| 2024-04-08 | 759 | 759 | 748 | 754 | 73,600 | 754 |
| 2024-04-05 | 750 | 763 | 744 | 752 | 128,300 | 752 |
| 2024-04-04 | 762 | 777 | 758 | 763 | 77,100 | 763 |
| 2024-04-03 | 769 | 771 | 758 | 762 | 116,900 | 762 |
| 2024-04-02 | 790 | 790 | 767 | 767 | 133,900 | 767 |
| 2024-04-01 | 801 | 801 | 789 | 790 | 93,500 | 790 |
| 2024-03-29 | 784 | 802 | 780 | 799 | 191,800 | 799 |
| 2024-03-28 | 779 | 785 | 773 | 773 | 117,800 | 773 |
| 2024-03-27 | 772 | 785 | 769 | 779 | 144,700 | 779 |
| 2024-03-26 | 774 | 776 | 764 | 771 | 216,300 | 771 |
| 2024-03-25 | 773 | 785 | 766 | 769 | 229,300 | 769 |
| 2024-03-22 | 764 | 779 | 760 | 774 | 154,000 | 774 |
| 2024-03-21 | 769 | 769 | 748 | 759 | 365,300 | 759 |
| 2024-03-19 | 764 | 771 | 751 | 768 | 227,900 | 768 |
| 2024-03-18 | 742 | 768 | 742 | 765 | 263,500 | 765 |
| 2024-03-15 | 727 | 739 | 722 | 726 | 185,000 | 726 |
| 2024-03-14 | 715 | 731 | 712 | 727 | 144,900 | 727 |
| 2024-03-13 | 715 | 723 | 704 | 710 | 259,200 | 710 |
| 2024-03-12 | 701 | 705 | 690 | 703 | 369,700 | 703 |
| 2024-03-11 | 700 | 706 | 688 | 705 | 251,700 | 705 |
| 2024-03-08 | 697 | 716 | 692 | 710 | 182,200 | 710 |
| 2024-03-07 | 721 | 723 | 705 | 708 | 121,400 | 708 |
| 2024-03-06 | 702 | 720 | 702 | 712 | 169,400 | 712 |
| 2024-03-05 | 723 | 723 | 701 | 711 | 139,600 | 711 |
| 2024-03-04 | 741 | 741 | 716 | 716 | 209,200 | 716 |
| 2024-03-01 | 760 | 765 | 740 | 745 | 154,300 | 745 |
| 2024-02-29 | 775 | 776 | 756 | 760 | 156,800 | 760 |
| 2024-02-28 | 770 | 789 | 770 | 776 | 94,900 | 776 |
| 2024-02-27 | 768 | 792 | 768 | 774 | 159,700 | 774 |
| 2024-02-26 | 777 | 779 | 767 | 768 | 104,300 | 768 |
| 2024-02-22 | 793 | 793 | 763 | 767 | 145,400 | 767 |
| 2024-02-21 | 796 | 802 | 781 | 781 | 112,800 | 781 |
| 2024-02-20 | 794 | 813 | 794 | 802 | 161,300 | 802 |
| 2024-02-19 | 766 | 784 | 760 | 784 | 101,200 | 784 |
| 2024-02-16 | 733 | 775 | 733 | 766 | 185,800 | 766 |
| 2024-02-15 | 798 | 806 | 733 | 733 | 509,700 | 733 |
| 2024-02-14 | 778 | 778 | 746 | 766 | 214,000 | 766 |
| 2024-02-13 | 780 | 787 | 775 | 781 | 135,700 | 781 |
| 2024-02-09 | 772 | 780 | 768 | 769 | 73,300 | 769 |
| 2024-02-08 | 770 | 783 | 761 | 776 | 119,200 | 776 |
| 2024-02-07 | 791 | 791 | 775 | 775 | 108,400 | 775 |
| 2024-02-06 | 798 | 798 | 789 | 792 | 68,800 | 792 |
| 2024-02-05 | 799 | 805 | 795 | 799 | 95,200 | 799 |
| 2024-02-02 | 786 | 798 | 783 | 784 | 93,000 | 784 |
| 2024-02-01 | 796 | 805 | 785 | 785 | 129,400 | 785 |
| 2024-01-31 | 803 | 810 | 792 | 801 | 113,100 | 801 |
| 2024-01-30 | 800 | 804 | 795 | 799 | 114,300 | 799 |
| 2024-01-29 | 803 | 809 | 798 | 798 | 94,100 | 798 |
| 2024-01-26 | 799 | 811 | 794 | 800 | 115,200 | 800 |
| 2024-01-25 | 790 | 797 | 785 | 793 | 78,200 | 793 |
| 2024-01-24 | 784 | 792 | 777 | 789 | 65,900 | 789 |
| 2024-01-23 | 787 | 790 | 780 | 784 | 83,700 | 784 |
| 2024-01-22 | 766 | 779 | 761 | 777 | 81,400 | 777 |
| 2024-01-19 | 770 | 771 | 762 | 764 | 88,200 | 764 |
| 2024-01-18 | 762 | 769 | 757 | 766 | 94,900 | 766 |
| 2024-01-17 | 782 | 785 | 764 | 764 | 111,600 | 764 |
| 2024-01-16 | 798 | 804 | 771 | 773 | 108,000 | 773 |
| 2024-01-15 | 803 | 803 | 789 | 797 | 92,800 | 797 |
| 2024-01-12 | 817 | 817 | 800 | 801 | 87,700 | 801 |
| 2024-01-11 | 823 | 829 | 810 | 810 | 110,600 | 810 |
| 2024-01-10 | 821 | 832 | 809 | 817 | 220,000 | 817 |
| 2024-01-09 | 799 | 817 | 798 | 813 | 175,600 | 813 |
| 2024-01-05 | 798 | 798 | 786 | 796 | 100,600 | 796 |
| 2024-01-04 | 786 | 799 | 768 | 794 | 126,500 | 794 |
分割・併合履歴 ： なし
