3978 (株)マクロミルの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,086	1,113	1,071	1,107	138,700	1,107
2021-12-29	1,094	1,118	1,085	1,096	180,600	1,096
2021-12-28	1,088	1,100	1,057	1,072	232,100	1,072
2021-12-27	1,056	1,056	1,027	1,028	160,700	1,028
2021-12-24	1,054	1,071	1,048	1,059	103,600	1,059
2021-12-23	1,053	1,069	1,048	1,054	72,900	1,054
2021-12-22	1,022	1,057	1,022	1,050	133,200	1,050
2021-12-21	1,012	1,034	1,000	1,014	204,700	1,014
2021-12-20	1,007	1,041	994	997	228,800	997
2021-12-17	1,074	1,080	1,008	1,012	497,300	1,012
2021-12-16	1,053	1,107	1,053	1,096	437,400	1,096
2021-12-15	995	1,026	995	1,018	373,200	1,018
2021-12-14	1,004	1,009	985	996	273,500	996
2021-12-13	1,036	1,049	1,014	1,019	196,000	1,019
2021-12-10	1,022	1,039	1,011	1,014	264,600	1,014
2021-12-09	1,055	1,072	1,035	1,038	397,600	1,038
2021-12-08	980	1,021	972	1,014	369,500	1,014
2021-12-07	922	967	917	965	179,800	965
2021-12-06	920	923	879	898	142,200	898
2021-12-03	855	880	855	875	94,600	875
2021-12-02	887	893	850	850	143,700	850
2021-12-01	920	935	893	904	122,700	904
2021-11-30	955	980	919	919	335,900	919
2021-11-29	920	952	917	947	273,400	947
2021-11-26	947	959	938	947	151,400	947
2021-11-25	932	946	922	942	80,900	942
2021-11-24	930	934	920	924	80,900	924
2021-11-22	912	931	902	920	77,600	920
2021-11-19	938	938	912	916	66,200	916
2021-11-18	947	959	934	940	85,700	940
2021-11-17	975	998	953	955	124,100	955
2021-11-16	1,005	1,029	969	975	229,000	975
2021-11-15	998	1,027	958	1,005	534,200	1,005
2021-11-12	980	1,025	961	1,000	884,200	1,000
2021-11-11	897	909	876	905	252,400	905
2021-11-10	855	913	850	912	281,700	912
2021-11-09	837	859	833	852	160,400	852
2021-11-08	828	842	816	832	132,300	832
2021-11-05	833	834	811	818	89,500	818
2021-11-04	826	840	826	838	74,500	838
2021-11-02	819	840	819	826	67,500	826
2021-11-01	819	826	813	825	100,500	825
2021-10-29	812	815	804	804	45,200	804
2021-10-28	811	832	810	817	119,400	817
2021-10-27	811	819	801	819	37,700	819
2021-10-26	819	823	810	811	43,500	811
2021-10-25	802	810	794	804	87,700	804
2021-10-22	815	817	807	811	55,000	811
2021-10-21	842	842	819	819	44,500	819
2021-10-20	838	847	831	834	60,900	834
2021-10-19	828	832	816	829	68,200	829
2021-10-18	838	838	821	824	79,500	824
2021-10-15	821	829	812	826	114,400	826
2021-10-14	809	815	805	810	70,700	810
2021-10-13	811	815	803	809	60,300	809
2021-10-12	820	820	806	816	52,200	816
2021-10-11	814	823	813	821	54,000	821
2021-10-08	816	824	810	813	70,500	813
2021-10-07	800	810	782	796	134,800	796
2021-10-06	827	849	804	806	96,800	806
2021-10-05	807	817	790	817	130,200	817
2021-10-04	824	833	814	818	140,900	818
2021-10-01	835	835	802	814	118,000	814
2021-09-30	850	850	828	829	72,500	829
2021-09-29	848	857	839	852	140,600	852
2021-09-28	839	859	828	858	159,300	858
2021-09-27	837	855	832	844	143,800	844
2021-09-24	815	834	815	830	173,400	830
2021-09-22	800	809	796	805	99,700	805
2021-09-21	805	813	797	803	177,000	803
2021-09-17	814	822	802	820	155,000	820
2021-09-16	819	819	797	810	113,000	810
2021-09-15	830	831	807	817	104,000	817
2021-09-14	837	844	832	840	145,700	840
2021-09-13	823	834	817	834	161,400	834
2021-09-10	800	810	800	810	106,000	810
2021-09-09	801	810	799	803	93,500	803
2021-09-08	812	823	804	813	205,000	813
2021-09-07	804	804	789	804	149,300	804
2021-09-06	798	803	786	795	143,800	795
2021-09-03	781	795	776	790	135,800	790
2021-09-02	775	782	773	776	119,400	776
2021-09-01	772	777	765	773	128,600	773
2021-08-31	748	759	743	755	135,600	755
2021-08-30	747	757	747	750	107,000	750
2021-08-27	726	742	726	740	131,800	740
2021-08-26	738	748	729	741	171,800	741
2021-08-25	718	727	711	724	160,600	724
2021-08-24	713	725	711	722	186,000	722
2021-08-23	693	713	693	706	194,600	706
2021-08-20	705	711	689	690	244,500	690
2021-08-19	725	736	712	715	271,100	715
2021-08-18	716	725	701	720	176,500	720
2021-08-17	724	724	694	707	718,100	707
2021-08-16	777	777	730	734	483,500	734
2021-08-13	756	778	745	771	771,100	771
2021-08-12	818	843	804	839	567,500	839
2021-08-11	800	809	785	803	251,000	803
2021-08-10	783	794	776	791	159,000	791
2021-08-06	773	777	768	771	84,500	771
2021-08-05	768	774	762	765	132,000	765
2021-08-04	773	777	766	767	66,200	767
2021-08-03	781	785	765	772	90,700	772
2021-08-02	785	789	772	778	113,000	778
2021-07-30	792	793	753	773	553,800	773
2021-07-29	802	805	788	797	87,900	797
2021-07-28	802	804	791	794	67,200	794
2021-07-27	809	815	802	806	131,000	806
2021-07-26	818	818	793	797	127,000	797
2021-07-21	790	802	787	798	140,600	798
2021-07-20	802	802	768	777	248,500	777
2021-07-19	818	825	802	810	250,100	810
2021-07-16	818	835	817	829	101,800	829
2021-07-15	830	837	815	818	118,600	818
2021-07-14	843	849	830	830	106,100	830
2021-07-13	849	862	847	851	97,400	851
2021-07-12	830	852	830	842	114,900	842
2021-07-09	817	825	802	817	680,200	817
2021-07-08	832	845	828	828	129,800	828
2021-07-07	844	851	831	831	128,800	831
2021-07-06	846	862	846	859	53,400	859
2021-07-05	842	856	838	845	105,200	845
2021-07-02	842	850	836	849	142,100	849
2021-07-01	850	856	837	838	106,000	838
2021-06-30	849	857	849	852	144,700	852
2021-06-29	861	868	843	847	188,900	847
2021-06-28	889	901	874	879	114,100	879
2021-06-25	886	908	879	884	141,400	884
2021-06-24	871	898	864	881	94,000	881
2021-06-23	877	889	870	872	75,200	872
2021-06-22	860	884	855	875	108,400	875
2021-06-21	854	877	845	846	181,600	846
2021-06-18	864	867	853	859	137,500	859
2021-06-17	880	895	869	869	106,600	869
2021-06-16	865	887	864	884	116,900	884
2021-06-15	852	875	848	864	102,700	864
2021-06-14	838	850	836	847	49,800	847
2021-06-11	837	843	830	833	143,900	833
2021-06-10	841	841	826	839	220,300	839
2021-06-09	864	875	844	844	176,500	844
2021-06-08	851	867	848	864	117,100	864
2021-06-07	867	869	851	851	88,700	851
2021-06-04	871	874	854	858	148,300	858
2021-06-03	890	894	871	876	230,600	876
2021-06-02	864	908	862	903	177,500	903
2021-06-01	852	876	846	870	146,600	870
2021-05-31	878	878	846	852	265,500	852
2021-05-28	880	895	879	883	231,100	883
2021-05-27	875	880	867	867	101,800	867
2021-05-26	892	894	870	877	111,000	877
2021-05-25	904	908	877	877	161,400	877
2021-05-24	939	948	910	910	158,000	910
2021-05-21	903	950	900	937	284,200	937
2021-05-20	867	910	865	903	175,900	903
2021-05-19	855	873	851	866	112,300	866
2021-05-18	845	875	839	863	286,000	863
2021-05-17	847	866	844	845	443,100	845
2021-05-14	920	920	843	847	728,100	847
2021-05-13	832	855	830	835	282,100	835
2021-05-12	869	869	834	840	246,600	840
2021-05-11	870	870	837	839	140,700	839
2021-05-10	864	882	863	875	77,900	875
2021-05-07	854	877	849	869	84,900	869
2021-05-06	836	865	836	855	139,000	855
2021-04-30	850	863	844	845	217,500	845
2021-04-28	825	864	822	851	892,200	851
2021-04-27	842	857	805	814	1,109,200	814
2021-04-26	881	887	863	879	146,500	879
2021-04-23	887	888	865	866	150,500	866
2021-04-22	897	900	882	894	78,400	894
2021-04-21	905	909	881	885	178,700	885
2021-04-20	920	925	908	917	126,700	917
2021-04-19	913	936	910	935	125,000	935
2021-04-16	925	929	915	918	81,100	918
2021-04-15	930	943	924	930	81,000	930
2021-04-14	938	943	921	935	106,700	935
2021-04-13	930	955	926	953	186,100	953
2021-04-12	916	927	902	907	127,900	907
2021-04-09	923	925	903	908	158,700	908
2021-04-08	958	958	922	925	180,800	925
2021-04-07	947	968	942	968	150,700	968
2021-04-06	960	962	928	933	127,900	933
2021-04-05	973	973	951	956	90,800	956
2021-04-02	959	971	951	964	164,500	964
2021-04-01	956	957	933	947	157,400	947
2021-03-31	976	988	958	958	236,800	958
2021-03-30	937	971	924	964	271,900	964
2021-03-29	941	944	911	922	239,700	922
2021-03-26	923	944	921	944	189,300	944
2021-03-25	898	917	893	908	142,000	908
2021-03-24	905	914	879	889	407,500	889
2021-03-23	949	949	920	920	189,300	920
2021-03-22	950	956	930	949	219,000	949
2021-03-19	959	959	946	957	139,600	957
2021-03-18	971	976	950	970	188,400	970
2021-03-17	979	980	960	972	222,300	972
2021-03-16	999	1,005	994	1,000	123,700	1,000
2021-03-15	1,012	1,024	997	1,010	158,400	1,010
2021-03-12	1,018	1,018	990	1,010	254,000	1,010
2021-03-11	991	1,034	980	1,025	452,800	1,025
2021-03-10	960	1,023	938	1,001	579,200	1,001
2021-03-09	909	949	884	946	288,100	946
2021-03-08	893	906	891	895	163,800	895
2021-03-05	896	898	861	896	221,300	896
2021-03-04	895	902	866	882	166,600	882
2021-03-03	893	911	878	908	211,000	908
2021-03-02	883	900	866	882	260,200	882
2021-03-01	876	886	861	882	212,200	882
2021-02-26	890	893	848	848	243,400	848
2021-02-25	900	904	876	902	278,900	902
2021-02-24	899	927	892	901	292,600	901
2021-02-22	869	887	864	873	126,500	873
2021-02-19	891	897	854	862	199,300	862
2021-02-18	890	937	890	898	402,000	898
2021-02-17	861	889	861	886	188,600	886
2021-02-16	870	876	855	861	251,000	861
2021-02-15	871	876	848	855	273,000	855
2021-02-12	835	878	835	867	392,700	867
2021-02-10	854	894	854	892	363,800	892
2021-02-09	851	862	835	858	366,800	858
2021-02-08	840	868	838	866	312,700	866
2021-02-05	837	868	837	865	326,300	865
2021-02-04	819	840	818	835	290,000	835
2021-02-03	805	819	799	816	253,500	816
2021-02-02	785	802	782	801	168,500	801
2021-02-01	762	783	762	780	237,800	780
2021-01-29	793	798	754	754	322,200	754
2021-01-28	772	797	765	795	408,400	795
2021-01-27	751	782	746	780	396,100	780
2021-01-26	748	754	733	744	287,600	744
2021-01-25	744	755	720	721	323,100	721
2021-01-22	697	747	694	741	756,500	741
2021-01-21	660	690	658	690	294,800	690
2021-01-20	657	662	656	660	160,400	660
2021-01-19	663	665	656	659	258,800	659
2021-01-18	665	672	660	665	145,900	665
2021-01-15	657	670	657	665	193,100	665
2021-01-14	663	669	657	663	292,900	663
2021-01-13	662	666	660	666	221,600	666
2021-01-12	670	672	663	668	169,900	668
2021-01-08	670	675	659	673	170,600	673
2021-01-07	678	678	669	670	94,900	670
2021-01-06	656	672	656	665	114,700	665
2021-01-05	654	663	646	655	146,300	655
2021-01-04	690	691	650	651	328,700	651

分割・併合履歴：なし

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

3978 (株)マクロミル の時系列データ [2021年度]

3978 (株)マクロミルの時系列データ [2021年度]