3978 (株)マクロミルの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	784	791	782	786	78,000	786
2023-12-28	771	788	761	788	99,900	788
2023-12-27	758	783	752	782	161,800	782
2023-12-26	770	774	759	762	243,700	762
2023-12-25	790	792	775	776	128,600	776
2023-12-22	787	797	787	793	124,700	793
2023-12-21	779	788	777	782	150,000	782
2023-12-20	790	803	789	789	188,100	789
2023-12-19	778	804	776	790	213,900	790
2023-12-18	776	777	766	775	80,500	775
2023-12-15	780	791	768	784	243,500	784
2023-12-14	795	795	765	765	203,100	765
2023-12-13	788	797	778	785	147,400	785
2023-12-12	783	788	780	787	136,600	787
2023-12-11	764	781	764	779	137,900	779
2023-12-08	763	771	757	762	251,700	762
2023-12-07	787	787	760	760	174,500	760
2023-12-06	775	794	775	794	178,000	794
2023-12-05	770	784	766	771	246,200	771
2023-12-04	769	773	753	767	123,200	767
2023-12-01	792	797	770	771	207,300	771
2023-11-30	777	812	774	792	672,100	792
2023-11-29	768	788	767	780	439,000	780
2023-11-28	743	762	737	758	293,700	758
2023-11-27	732	755	721	730	233,500	730
2023-11-24	729	741	729	732	158,500	732
2023-11-22	716	733	713	728	201,000	728
2023-11-21	727	732	704	710	282,700	710
2023-11-20	723	741	715	715	258,200	715
2023-11-17	716	723	700	720	371,900	720
2023-11-16	689	719	689	715	507,600	715
2023-11-15	662	690	662	685	380,000	685
2023-11-14	666	670	655	660	208,300	660
2023-11-13	670	677	658	660	177,900	660
2023-11-10	667	676	667	674	89,000	674
2023-11-09	671	678	664	677	95,600	677
2023-11-08	685	685	666	671	153,500	671
2023-11-07	689	690	683	685	126,100	685
2023-11-06	684	692	679	689	205,800	689
2023-11-02	667	679	667	674	126,800	674
2023-11-01	674	678	666	674	100,500	674
2023-10-31	649	666	646	666	124,200	666
2023-10-30	650	655	646	648	96,100	648
2023-10-27	655	665	654	658	73,200	658
2023-10-26	664	664	652	655	177,400	655
2023-10-25	660	675	652	667	197,100	667
2023-10-24	641	664	631	660	230,800	660
2023-10-23	660	664	644	645	339,600	645
2023-10-20	672	672	660	667	116,300	667
2023-10-19	677	682	670	678	138,000	678
2023-10-18	697	698	679	688	184,000	688
2023-10-17	700	704	689	693	153,000	693
2023-10-16	694	703	683	690	269,200	690
2023-10-13	695	697	687	687	160,600	687
2023-10-12	684	697	679	697	257,500	697
2023-10-11	695	698	687	688	170,700	688
2023-10-10	698	703	692	695	152,200	695
2023-10-06	680	696	680	692	173,100	692
2023-10-05	674	682	660	679	225,400	679
2023-10-04	676	678	663	666	610,400	666
2023-10-03	714	714	686	686	585,500	686
2023-10-02	738	744	719	720	208,700	720
2023-09-29	751	755	728	733	242,500	733
2023-09-28	768	768	750	751	147,700	751
2023-09-27	755	764	755	764	195,900	764
2023-09-26	768	768	755	755	143,800	755
2023-09-25	765	773	763	767	135,900	767
2023-09-22	754	767	753	763	206,600	763
2023-09-21	769	771	759	763	134,300	763
2023-09-20	774	776	769	769	159,400	769
2023-09-19	783	783	770	779	117,200	779
2023-09-15	775	777	766	774	135,800	774
2023-09-14	780	781	770	770	133,400	770
2023-09-13	779	795	779	784	192,300	784
2023-09-12	780	784	774	782	128,600	782
2023-09-11	781	789	768	773	171,700	773
2023-09-08	785	787	772	774	216,700	774
2023-09-07	775	791	774	785	221,900	785
2023-09-06	765	774	761	770	126,100	770
2023-09-05	751	767	751	767	160,700	767
2023-09-04	755	757	750	753	127,600	753
2023-09-01	740	752	739	750	117,600	750
2023-08-31	748	750	736	736	331,600	736
2023-08-30	742	749	736	748	188,000	748
2023-08-29	728	739	724	739	130,500	739
2023-08-28	742	744	728	729	182,600	729
2023-08-25	742	742	732	736	193,000	736
2023-08-24	744	754	740	751	86,500	751
2023-08-23	728	742	726	742	152,800	742
2023-08-22	724	730	720	729	112,400	729
2023-08-21	724	733	722	723	204,300	723
2023-08-18	736	736	718	723	421,900	723
2023-08-17	765	767	738	745	356,200	745
2023-08-16	777	779	764	773	240,100	773
2023-08-15	797	800	776	786	461,400	786
2023-08-14	778	780	764	764	408,300	764
2023-08-10	779	779	761	778	190,800	778
2023-08-09	769	783	763	779	312,800	779
2023-08-08	766	772	758	772	144,500	772
2023-08-07	746	765	744	765	137,800	765
2023-08-04	747	751	742	748	132,900	748
2023-08-03	770	770	752	752	194,100	752
2023-08-02	780	781	774	775	124,000	775
2023-08-01	787	790	784	785	106,500	785
2023-07-31	795	799	785	791	106,100	791
2023-07-28	778	789	772	788	150,400	788
2023-07-27	791	791	783	786	75,400	786
2023-07-26	789	792	779	789	165,900	789
2023-07-25	780	791	777	789	153,700	789
2023-07-24	779	785	778	779	73,600	779
2023-07-21	784	784	775	776	122,800	776
2023-07-20	790	791	785	788	69,800	788
2023-07-19	788	793	783	786	149,800	786
2023-07-18	792	798	777	782	230,200	782
2023-07-14	800	809	791	798	112,800	798
2023-07-13	803	803	787	800	97,000	800
2023-07-12	809	811	795	797	168,600	797
2023-07-11	811	814	806	809	137,300	809
2023-07-10	812	816	804	808	180,400	808
2023-07-07	802	811	796	809	224,200	809
2023-07-06	820	822	808	809	263,300	809
2023-07-05	828	830	818	826	151,400	826
2023-07-04	834	841	830	830	154,500	830
2023-07-03	843	854	835	835	172,400	835
2023-06-30	834	841	830	841	193,200	841
2023-06-29	836	837	831	834	231,400	834
2023-06-28	818	842	818	842	409,800	842
2023-06-27	826	826	805	810	322,500	810
2023-06-26	829	831	814	827	326,800	827
2023-06-23	842	842	827	829	349,100	829
2023-06-22	845	850	840	841	261,200	841
2023-06-21	850	852	838	840	331,700	840
2023-06-20	854	854	842	851	279,100	851
2023-06-19	865	865	852	856	239,200	856
2023-06-16	857	862	844	860	406,100	860
2023-06-15	863	865	857	857	230,400	857
2023-06-14	860	869	854	865	343,600	865
2023-06-13	874	874	854	859	491,800	859
2023-06-12	880	883	870	874	273,400	874
2023-06-09	860	872	857	870	458,900	870
2023-06-08	866	867	856	860	293,900	860
2023-06-07	853	866	846	852	573,100	852
2023-06-06	860	864	845	855	358,900	855
2023-06-05	880	881	863	869	390,300	869
2023-06-02	836	867	834	866	523,900	866
2023-06-01	859	859	829	833	596,200	833
2023-05-31	874	874	857	865	379,400	865
2023-05-30	877	885	861	883	467,000	883
2023-05-29	876	890	870	886	435,800	886
2023-05-26	904	904	866	869	657,700	869
2023-05-25	917	917	887	904	513,800	904
2023-05-24	889	943	886	925	567,300	925
2023-05-23	893	895	882	889	269,100	889
2023-05-22	884	893	882	893	212,100	893
2023-05-19	876	897	871	884	202,500	884
2023-05-18	883	884	867	880	229,100	880
2023-05-17	877	889	869	876	234,000	876
2023-05-16	890	890	851	870	534,200	870
2023-05-15	895	905	893	900	204,600	900
2023-05-12	900	901	887	891	91,900	891
2023-05-11	890	904	890	900	98,700	900
2023-05-10	904	904	891	900	82,100	900
2023-05-09	902	907	896	902	97,000	902
2023-05-08	894	902	887	896	100,200	896
2023-05-02	908	908	892	899	83,900	899
2023-05-01	900	905	896	903	67,600	903
2023-04-28	900	908	895	900	117,200	900
2023-04-27	894	896	881	886	132,100	886
2023-04-26	903	905	892	898	106,600	898
2023-04-25	903	920	903	909	115,800	909
2023-04-24	898	905	896	896	64,400	896
2023-04-21	895	899	886	890	64,800	890
2023-04-20	890	897	885	889	93,700	889
2023-04-19	900	908	890	897	85,000	897
2023-04-18	910	912	904	909	67,800	909
2023-04-17	912	917	895	905	92,300	905
2023-04-14	910	919	907	915	89,600	915
2023-04-13	908	920	901	912	75,600	912
2023-04-12	901	922	900	916	108,500	916
2023-04-11	908	914	899	901	79,200	901
2023-04-10	893	907	888	900	90,500	900
2023-04-07	897	899	883	888	67,700	888
2023-04-06	893	896	885	893	117,600	893
2023-04-05	924	924	904	911	168,300	911
2023-04-04	938	948	933	934	113,800	934
2023-04-03	950	954	929	938	125,700	938
2023-03-31	934	946	924	937	152,500	937
2023-03-30	940	947	926	928	110,500	928
2023-03-29	934	934	913	930	174,900	930
2023-03-28	935	938	921	923	123,000	923
2023-03-27	926	932	913	925	122,500	925
2023-03-24	900	916	894	911	89,700	911
2023-03-23	903	907	888	907	83,500	907
2023-03-22	905	913	897	905	116,200	905
2023-03-20	905	910	884	890	125,900	890
2023-03-17	892	908	884	907	98,500	907
2023-03-16	863	888	862	878	158,200	878
2023-03-15	909	909	870	877	155,100	877
2023-03-14	931	931	891	895	158,500	895
2023-03-13	961	961	940	951	75,900	951
2023-03-10	982	986	969	969	138,700	969
2023-03-09	990	993	982	991	90,100	991
2023-03-08	964	987	962	985	108,100	985
2023-03-07	980	982	961	966	106,200	966
2023-03-06	990	991	974	980	99,000	980
2023-03-03	986	989	975	983	122,800	983
2023-03-02	1,001	1,002	980	985	138,700	985
2023-03-01	1,005	1,009	993	996	121,900	996
2023-02-28	993	1,018	992	1,016	217,500	1,016
2023-02-27	980	987	968	985	156,700	985
2023-02-24	1,019	1,019	985	988	168,500	988
2023-02-22	1,020	1,034	1,020	1,023	103,100	1,023
2023-02-21	1,029	1,036	1,018	1,031	129,900	1,031
2023-02-20	1,055	1,055	1,026	1,027	145,100	1,027
2023-02-17	1,044	1,056	1,040	1,055	207,600	1,055
2023-02-16	1,070	1,077	1,041	1,061	173,100	1,061
2023-02-15	1,104	1,137	1,056	1,059	206,600	1,059
2023-02-14	1,086	1,086	1,055	1,067	71,200	1,067
2023-02-13	1,093	1,093	1,060	1,070	73,200	1,070
2023-02-10	1,082	1,100	1,080	1,093	106,800	1,093
2023-02-09	1,079	1,099	1,079	1,097	52,300	1,097
2023-02-08	1,105	1,105	1,076	1,089	64,400	1,089
2023-02-07	1,105	1,116	1,097	1,108	67,600	1,108
2023-02-06	1,110	1,122	1,094	1,099	89,900	1,099
2023-02-03	1,098	1,105	1,087	1,100	105,600	1,100
2023-02-02	1,112	1,120	1,086	1,092	105,500	1,092
2023-02-01	1,150	1,153	1,108	1,112	111,500	1,112
2023-01-31	1,156	1,160	1,135	1,140	149,600	1,140
2023-01-30	1,124	1,168	1,110	1,155	736,500	1,155
2023-01-27	1,116	1,123	1,101	1,115	107,500	1,115
2023-01-26	1,100	1,133	1,093	1,124	125,700	1,124
2023-01-25	1,081	1,105	1,071	1,096	177,800	1,096
2023-01-24	1,083	1,101	1,076	1,096	143,600	1,096
2023-01-23	1,092	1,092	1,063	1,078	136,800	1,078
2023-01-20	1,085	1,085	1,067	1,071	108,200	1,071
2023-01-19	1,086	1,091	1,074	1,085	83,100	1,085
2023-01-18	1,066	1,101	1,060	1,096	147,900	1,096
2023-01-17	1,083	1,091	1,058	1,078	180,600	1,078
2023-01-16	1,030	1,036	1,013	1,027	155,200	1,027
2023-01-13	1,098	1,108	1,047	1,049	175,900	1,049
2023-01-12	1,105	1,132	1,101	1,128	187,300	1,128
2023-01-11	1,106	1,115	1,098	1,108	87,500	1,108
2023-01-10	1,098	1,110	1,088	1,089	95,400	1,089
2023-01-06	1,067	1,088	1,067	1,086	147,300	1,086
2023-01-05	1,050	1,099	1,043	1,067	187,500	1,067
2023-01-04	1,077	1,077	1,050	1,051	103,800	1,051

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 [2023年度]

3978 (株)マクロミルの時系列データ [2023年度]