7603 (株)マックハウス 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 |
|---|---|---|---|---|---|---|
| 2025-03-13 | 186 | 187 | 184 | 186 | 24,700 | 186 |
| 2025-03-12 | 189 | 189 | 185 | 186 | 32,000 | 186 |
| 2025-03-11 | 187 | 188 | 186 | 186 | 21,800 | 186 |
| 2025-03-10 | 189 | 189 | 185 | 188 | 42,100 | 188 |
| 2025-03-07 | 190 | 195 | 186 | 188 | 68,500 | 188 |
| 2025-03-06 | 189 | 192 | 187 | 190 | 35,800 | 190 |
| 2025-03-05 | 193 | 197 | 186 | 189 | 66,700 | 189 |
| 2025-03-04 | 198 | 200 | 191 | 193 | 98,800 | 193 |
| 2025-03-03 | 213 | 214 | 196 | 201 | 221,900 | 201 |
| 2025-02-28 | 211 | 218 | 210 | 211 | 47,600 | 211 |
| 2025-02-27 | 212 | 222 | 211 | 219 | 62,100 | 219 |
| 2025-02-26 | 241 | 241 | 234 | 236 | 78,800 | 236 |
| 2025-02-25 | 243 | 243 | 238 | 240 | 41,300 | 240 |
| 2025-02-21 | 241 | 241 | 239 | 240 | 15,700 | 240 |
| 2025-02-20 | 241 | 241 | 239 | 239 | 12,900 | 239 |
| 2025-02-19 | 240 | 241 | 239 | 241 | 8,300 | 241 |
| 2025-02-18 | 242 | 243 | 239 | 239 | 15,200 | 239 |
| 2025-02-17 | 240 | 242 | 238 | 241 | 13,700 | 241 |
| 2025-02-14 | 241 | 241 | 237 | 237 | 14,600 | 237 |
| 2025-02-13 | 243 | 243 | 238 | 241 | 15,900 | 241 |
| 2025-02-12 | 243 | 244 | 241 | 242 | 9,800 | 242 |
| 2025-02-10 | 243 | 243 | 235 | 241 | 22,700 | 241 |
| 2025-02-07 | 232 | 239 | 232 | 235 | 9,900 | 235 |
| 2025-02-06 | 230 | 233 | 230 | 232 | 5,400 | 232 |
| 2025-02-05 | 230 | 232 | 227 | 228 | 14,600 | 228 |
| 2025-02-04 | 231 | 231 | 228 | 228 | 6,100 | 228 |
| 2025-02-03 | 229 | 232 | 228 | 228 | 6,800 | 228 |
| 2025-01-31 | 230 | 231 | 227 | 227 | 9,500 | 227 |
| 2025-01-30 | 227 | 236 | 226 | 229 | 21,900 | 229 |
| 2025-01-29 | 227 | 227 | 222 | 224 | 12,500 | 224 |
| 2025-01-28 | 227 | 228 | 225 | 226 | 7,900 | 226 |
| 2025-01-27 | 225 | 227 | 223 | 225 | 9,700 | 225 |
| 2025-01-24 | 219 | 223 | 218 | 221 | 8,300 | 221 |
| 2025-01-23 | 221 | 221 | 219 | 219 | 4,300 | 219 |
| 2025-01-22 | 219 | 221 | 218 | 219 | 9,300 | 219 |
| 2025-01-21 | 220 | 220 | 218 | 218 | 5,600 | 218 |
| 2025-01-20 | 222 | 222 | 218 | 218 | 6,200 | 218 |
| 2025-01-17 | 219 | 227 | 217 | 217 | 12,800 | 217 |
| 2025-01-16 | 223 | 223 | 218 | 218 | 9,500 | 218 |
| 2025-01-15 | 217 | 223 | 216 | 223 | 10,600 | 223 |
| 2025-01-14 | 220 | 221 | 215 | 217 | 30,800 | 217 |
| 2025-01-10 | 235 | 235 | 217 | 225 | 62,900 | 225 |
| 2025-01-09 | 222 | 280 | 218 | 222 | 620,000 | 222 |
| 2025-01-08 | 229 | 237 | 216 | 217 | 68,400 | 217 |
| 2025-01-07 | 226 | 229 | 223 | 229 | 17,400 | 229 |
| 2025-01-06 | 220 | 225 | 220 | 222 | 16,600 | 222 |
分割・併合履歴 ： [2007-02-23]1株→1.2株 [2003-08-26]1株→1.2株