3978 (株)マクロミル 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,272 | 1,278 | 1,269 | 1,274 | 144,200 | 1,274 |
| 2025-04-03 | 1,272 | 1,286 | 1,271 | 1,274 | 40,900 | 1,274 |
| 2025-04-02 | 1,279 | 1,288 | 1,274 | 1,274 | 44,300 | 1,274 |
| 2025-04-01 | 1,275 | 1,295 | 1,275 | 1,279 | 75,600 | 1,279 |
| 2025-03-31 | 1,277 | 1,283 | 1,272 | 1,274 | 55,500 | 1,274 |
| 2025-03-28 | 1,286 | 1,303 | 1,276 | 1,293 | 88,900 | 1,293 |
| 2025-03-27 | 1,274 | 1,299 | 1,274 | 1,299 | 96,700 | 1,299 |
| 2025-03-26 | 1,274 | 1,278 | 1,274 | 1,274 | 60,200 | 1,274 |
| 2025-03-25 | 1,273 | 1,279 | 1,272 | 1,272 | 70,800 | 1,272 |
| 2025-03-24 | 1,275 | 1,275 | 1,273 | 1,273 | 35,300 | 1,273 |
| 2025-03-21 | 1,269 | 1,277 | 1,269 | 1,272 | 81,900 | 1,272 |
| 2025-03-19 | 1,274 | 1,276 | 1,263 | 1,270 | 128,700 | 1,270 |
| 2025-03-18 | 1,274 | 1,276 | 1,272 | 1,275 | 103,100 | 1,275 |
| 2025-03-17 | 1,273 | 1,275 | 1,270 | 1,270 | 50,400 | 1,270 |
| 2025-03-14 | 1,274 | 1,274 | 1,270 | 1,274 | 329,900 | 1,274 |
| 2025-03-13 | 1,273 | 1,275 | 1,271 | 1,271 | 164,000 | 1,271 |
| 2025-03-12 | 1,272 | 1,274 | 1,271 | 1,272 | 178,000 | 1,272 |
| 2025-03-11 | 1,273 | 1,276 | 1,271 | 1,271 | 355,500 | 1,271 |
| 2025-03-10 | 1,274 | 1,275 | 1,272 | 1,273 | 126,800 | 1,273 |
| 2025-03-07 | 1,276 | 1,276 | 1,273 | 1,273 | 152,100 | 1,273 |
| 2025-03-06 | 1,276 | 1,277 | 1,272 | 1,275 | 331,300 | 1,275 |
| 2025-03-05 | 1,271 | 1,275 | 1,271 | 1,274 | 285,400 | 1,274 |
| 2025-03-04 | 1,239 | 1,286 | 1,224 | 1,270 | 1,218,700 | 1,270 |
| 2025-03-03 | 1,244 | 1,247 | 1,239 | 1,239 | 49,700 | 1,239 |
| 2025-02-28 | 1,245 | 1,246 | 1,242 | 1,242 | 381,900 | 1,242 |
| 2025-02-27 | 1,247 | 1,247 | 1,244 | 1,245 | 236,300 | 1,245 |
| 2025-02-26 | 1,246 | 1,248 | 1,244 | 1,244 | 607,300 | 1,244 |
| 2025-02-25 | 1,247 | 1,249 | 1,246 | 1,247 | 234,100 | 1,247 |
| 2025-02-21 | 1,248 | 1,249 | 1,246 | 1,248 | 284,900 | 1,248 |
| 2025-02-20 | 1,247 | 1,249 | 1,246 | 1,247 | 213,900 | 1,247 |
| 2025-02-19 | 1,247 | 1,249 | 1,245 | 1,245 | 226,800 | 1,245 |
| 2025-02-18 | 1,248 | 1,256 | 1,244 | 1,246 | 269,300 | 1,246 |
| 2025-02-17 | 1,210 | 1,266 | 1,190 | 1,250 | 1,276,000 | 1,250 |
| 2025-02-14 | 1,268 | 1,268 | 1,210 | 1,222 | 227,200 | 1,222 |
| 2025-02-13 | 1,265 | 1,276 | 1,265 | 1,268 | 249,300 | 1,268 |
| 2025-02-12 | 1,274 | 1,283 | 1,267 | 1,267 | 204,400 | 1,267 |
| 2025-02-10 | 1,262 | 1,275 | 1,258 | 1,271 | 180,400 | 1,271 |
| 2025-02-07 | 1,273 | 1,277 | 1,261 | 1,261 | 101,000 | 1,261 |
| 2025-02-06 | 1,267 | 1,273 | 1,266 | 1,272 | 87,200 | 1,272 |
| 2025-02-05 | 1,262 | 1,269 | 1,261 | 1,267 | 66,200 | 1,267 |
| 2025-02-04 | 1,265 | 1,269 | 1,256 | 1,262 | 179,600 | 1,262 |
| 2025-02-03 | 1,253 | 1,267 | 1,242 | 1,265 | 722,800 | 1,265 |
| 2025-01-31 | 1,260 | 1,262 | 1,255 | 1,256 | 130,900 | 1,256 |
| 2025-01-30 | 1,262 | 1,265 | 1,253 | 1,253 | 128,600 | 1,253 |
| 2025-01-29 | 1,256 | 1,272 | 1,256 | 1,261 | 154,100 | 1,261 |
| 2025-01-28 | 1,253 | 1,269 | 1,252 | 1,255 | 122,000 | 1,255 |
| 2025-01-27 | 1,252 | 1,258 | 1,250 | 1,253 | 210,800 | 1,253 |
| 2025-01-24 | 1,255 | 1,256 | 1,251 | 1,252 | 164,100 | 1,252 |
| 2025-01-23 | 1,254 | 1,256 | 1,251 | 1,252 | 216,600 | 1,252 |
| 2025-01-22 | 1,258 | 1,263 | 1,254 | 1,254 | 181,200 | 1,254 |
| 2025-01-21 | 1,249 | 1,290 | 1,248 | 1,271 | 779,600 | 1,271 |
| 2025-01-20 | 1,249 | 1,251 | 1,248 | 1,249 | 635,400 | 1,249 |
| 2025-01-17 | 1,229 | 1,257 | 1,212 | 1,248 | 2,169,700 | 1,248 |
| 2025-01-16 | 1,231 | 1,235 | 1,223 | 1,228 | 157,100 | 1,228 |
| 2025-01-15 | 1,213 | 1,231 | 1,198 | 1,225 | 347,500 | 1,225 |
| 2025-01-14 | 1,201 | 1,213 | 1,201 | 1,210 | 74,700 | 1,210 |
| 2025-01-10 | 1,205 | 1,208 | 1,202 | 1,203 | 69,100 | 1,203 |
| 2025-01-09 | 1,205 | 1,214 | 1,199 | 1,200 | 161,500 | 1,200 |
| 2025-01-08 | 1,209 | 1,211 | 1,203 | 1,209 | 75,300 | 1,209 |
| 2025-01-07 | 1,217 | 1,217 | 1,205 | 1,210 | 141,400 | 1,210 |
| 2025-01-06 | 1,225 | 1,248 | 1,212 | 1,212 | 169,700 | 1,212 |
分割・併合履歴 ： なし