7603 (株)マックハウス 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 221 | 222 | 219 | 219 | 14,200 | 219 |
| 2024-12-27 | 215 | 220 | 215 | 217 | 11,100 | 217 |
| 2024-12-26 | 211 | 215 | 209 | 215 | 20,200 | 215 |
| 2024-12-25 | 211 | 215 | 193 | 211 | 52,200 | 211 |
| 2024-12-24 | 214 | 215 | 211 | 211 | 16,600 | 211 |
| 2024-12-23 | 215 | 217 | 214 | 214 | 13,600 | 214 |
| 2024-12-20 | 213 | 218 | 211 | 215 | 22,800 | 215 |
| 2024-12-19 | 211 | 214 | 211 | 212 | 11,500 | 212 |
| 2024-12-18 | 218 | 218 | 211 | 213 | 17,100 | 213 |
| 2024-12-17 | 216 | 217 | 211 | 216 | 12,100 | 216 |
| 2024-12-16 | 215 | 218 | 211 | 216 | 33,100 | 216 |
| 2024-12-13 | 211 | 215 | 211 | 211 | 13,000 | 211 |
| 2024-12-12 | 220 | 220 | 211 | 212 | 20,400 | 212 |
| 2024-12-11 | 210 | 227 | 204 | 217 | 122,900 | 217 |
| 2024-12-10 | 200 | 207 | 200 | 204 | 71,300 | 204 |
| 2024-12-09 | 213 | 215 | 211 | 212 | 15,400 | 212 |
| 2024-12-06 | 217 | 219 | 210 | 213 | 26,100 | 213 |
| 2024-12-05 | 218 | 220 | 215 | 216 | 9,900 | 216 |
| 2024-12-04 | 217 | 221 | 215 | 218 | 17,800 | 218 |
| 2024-12-03 | 223 | 227 | 215 | 215 | 22,200 | 215 |
| 2024-12-02 | 217 | 226 | 216 | 220 | 15,200 | 220 |
| 2024-11-29 | 216 | 221 | 216 | 216 | 15,900 | 216 |
| 2024-11-28 | 219 | 220 | 216 | 216 | 12,000 | 216 |
| 2024-11-27 | 219 | 222 | 217 | 221 | 9,300 | 221 |
| 2024-11-26 | 219 | 221 | 217 | 219 | 9,400 | 219 |
| 2024-11-25 | 222 | 223 | 217 | 219 | 21,400 | 219 |
| 2024-11-22 | 225 | 228 | 221 | 221 | 18,100 | 221 |
| 2024-11-21 | 225 | 230 | 224 | 225 | 17,100 | 225 |
| 2024-11-20 | 235 | 240 | 226 | 229 | 37,900 | 229 |
| 2024-11-19 | 235 | 239 | 227 | 227 | 32,900 | 227 |
| 2024-11-18 | 228 | 230 | 222 | 228 | 15,600 | 228 |
| 2024-11-15 | 231 | 231 | 217 | 230 | 39,400 | 230 |
| 2024-11-14 | 240 | 242 | 228 | 232 | 45,900 | 232 |
| 2024-11-13 | 233 | 249 | 227 | 239 | 133,700 | 239 |
| 2024-11-12 | 226 | 233 | 220 | 230 | 50,100 | 230 |
| 2024-11-11 | 230 | 232 | 215 | 230 | 122,700 | 230 |
| 2024-11-08 | 214 | 238 | 212 | 230 | 317,400 | 230 |
| 2024-11-07 | 226 | 226 | 211 | 212 | 124,300 | 212 |
| 2024-11-06 | 201 | 249 | 201 | 224 | 1,197,200 | 224 |
| 2024-11-05 | 194 | 212 | 188 | 199 | 392,900 | 199 |
| 2024-11-01 | 225 | 234 | 201 | 204 | 677,000 | 204 |
| 2024-10-31 | 259 | 276 | 212 | 220 | 2,896,500 | 220 |
| 2024-10-30 | 182 | 230 | 182 | 230 | 1,674,300 | 230 |
| 2024-10-29 | 176 | 185 | 176 | 180 | 58,300 | 180 |
| 2024-10-28 | 167 | 183 | 167 | 175 | 102,800 | 175 |
| 2024-10-25 | 173 | 173 | 166 | 166 | 69,300 | 166 |
| 2024-10-24 | 173 | 175 | 169 | 174 | 124,900 | 174 |
| 2024-10-23 | 183 | 187 | 175 | 178 | 183,100 | 178 |
| 2024-10-22 | 200 | 200 | 193 | 193 | 53,800 | 193 |
| 2024-10-21 | 211 | 211 | 196 | 199 | 161,300 | 199 |
| 2024-10-18 | 214 | 217 | 209 | 211 | 87,300 | 211 |
| 2024-10-17 | 218 | 223 | 215 | 216 | 168,400 | 216 |
| 2024-10-16 | 214 | 226 | 202 | 216 | 595,600 | 216 |
| 2024-10-15 | 254 | 254 | 254 | 254 | 112,500 | 254 |
| 2024-10-11 | 333 | 334 | 326 | 334 | 56,800 | 334 |
| 2024-10-10 | 332 | 339 | 328 | 330 | 270,600 | 330 |
| 2024-10-09 | 366 | 366 | 362 | 364 | 7,800 | 364 |
| 2024-10-08 | 365 | 366 | 365 | 365 | 5,300 | 365 |
| 2024-10-07 | 363 | 365 | 362 | 365 | 6,500 | 365 |
| 2024-10-04 | 362 | 363 | 361 | 363 | 5,000 | 363 |
| 2024-10-03 | 362 | 362 | 361 | 362 | 3,000 | 362 |
| 2024-10-02 | 362 | 362 | 361 | 361 | 4,800 | 361 |
| 2024-10-01 | 361 | 362 | 360 | 362 | 2,400 | 362 |
| 2024-09-30 | 360 | 361 | 360 | 361 | 7,400 | 361 |
| 2024-09-27 | 361 | 362 | 360 | 362 | 2,700 | 362 |
| 2024-09-26 | 360 | 361 | 359 | 361 | 4,700 | 361 |
| 2024-09-25 | 361 | 361 | 359 | 359 | 4,000 | 359 |
| 2024-09-24 | 361 | 361 | 359 | 360 | 6,200 | 360 |
| 2024-09-20 | 361 | 361 | 360 | 360 | 6,100 | 360 |
| 2024-09-19 | 361 | 361 | 359 | 361 | 3,800 | 361 |
| 2024-09-18 | 362 | 362 | 360 | 361 | 2,400 | 361 |
| 2024-09-17 | 360 | 362 | 359 | 361 | 5,500 | 361 |
| 2024-09-13 | 361 | 361 | 360 | 360 | 2,200 | 360 |
| 2024-09-12 | 360 | 362 | 360 | 360 | 4,100 | 360 |
| 2024-09-11 | 362 | 362 | 360 | 361 | 4,100 | 361 |
| 2024-09-10 | 363 | 363 | 360 | 362 | 9,400 | 362 |
| 2024-09-09 | 360 | 362 | 360 | 361 | 9,500 | 361 |
| 2024-09-06 | 361 | 362 | 361 | 362 | 2,200 | 362 |
| 2024-09-05 | 360 | 362 | 360 | 361 | 4,800 | 361 |
| 2024-09-04 | 362 | 362 | 360 | 361 | 5,800 | 361 |
| 2024-09-03 | 363 | 363 | 361 | 362 | 9,200 | 362 |
| 2024-09-02 | 363 | 364 | 362 | 363 | 8,800 | 363 |
| 2024-08-30 | 362 | 364 | 362 | 364 | 22,800 | 364 |
| 2024-08-29 | 361 | 365 | 359 | 363 | 58,800 | 363 |
| 2024-08-28 | 374 | 380 | 373 | 380 | 44,500 | 380 |
| 2024-08-27 | 371 | 373 | 371 | 373 | 42,500 | 373 |
| 2024-08-26 | 371 | 372 | 370 | 372 | 22,400 | 372 |
| 2024-08-23 | 371 | 371 | 369 | 371 | 16,100 | 371 |
| 2024-08-22 | 370 | 371 | 369 | 371 | 6,400 | 371 |
| 2024-08-21 | 369 | 371 | 368 | 370 | 8,800 | 370 |
| 2024-08-20 | 370 | 370 | 369 | 370 | 19,100 | 370 |
| 2024-08-19 | 368 | 370 | 367 | 369 | 7,600 | 369 |
| 2024-08-16 | 371 | 371 | 368 | 368 | 4,200 | 368 |
| 2024-08-15 | 371 | 372 | 370 | 370 | 6,000 | 370 |
| 2024-08-14 | 373 | 373 | 371 | 371 | 5,800 | 371 |
| 2024-08-13 | 373 | 373 | 368 | 373 | 11,600 | 373 |
| 2024-08-09 | 366 | 370 | 365 | 368 | 7,900 | 368 |
| 2024-08-08 | 364 | 367 | 364 | 366 | 4,600 | 366 |
| 2024-08-07 | 362 | 369 | 361 | 364 | 6,700 | 364 |
| 2024-08-06 | 354 | 363 | 348 | 362 | 13,100 | 362 |
| 2024-08-05 | 365 | 368 | 347 | 354 | 39,000 | 354 |
| 2024-08-02 | 368 | 369 | 366 | 367 | 14,600 | 367 |
| 2024-08-01 | 370 | 372 | 370 | 370 | 4,700 | 370 |
| 2024-07-31 | 371 | 372 | 368 | 371 | 7,600 | 371 |
| 2024-07-30 | 373 | 373 | 371 | 372 | 4,200 | 372 |
| 2024-07-29 | 369 | 373 | 369 | 373 | 8,300 | 373 |
| 2024-07-26 | 370 | 372 | 369 | 369 | 5,600 | 369 |
| 2024-07-25 | 371 | 371 | 369 | 370 | 3,600 | 370 |
| 2024-07-24 | 372 | 372 | 371 | 372 | 1,000 | 372 |
| 2024-07-23 | 372 | 372 | 371 | 372 | 2,300 | 372 |
| 2024-07-22 | 371 | 372 | 370 | 371 | 8,000 | 371 |
| 2024-07-19 | 368 | 371 | 368 | 371 | 6,500 | 371 |
| 2024-07-18 | 370 | 370 | 369 | 370 | 4,000 | 370 |
| 2024-07-17 | 369 | 370 | 368 | 370 | 5,300 | 370 |
| 2024-07-16 | 370 | 372 | 370 | 370 | 10,900 | 370 |
| 2024-07-12 | 369 | 372 | 369 | 372 | 11,700 | 372 |
| 2024-07-11 | 369 | 370 | 368 | 370 | 5,100 | 370 |
| 2024-07-10 | 369 | 370 | 368 | 369 | 9,900 | 369 |
| 2024-07-09 | 367 | 369 | 367 | 368 | 4,100 | 368 |
| 2024-07-08 | 366 | 367 | 366 | 367 | 6,200 | 367 |
| 2024-07-05 | 368 | 368 | 367 | 367 | 3,000 | 367 |
| 2024-07-04 | 368 | 368 | 367 | 368 | 2,400 | 368 |
| 2024-07-03 | 366 | 368 | 366 | 367 | 5,300 | 367 |
| 2024-07-02 | 367 | 367 | 366 | 366 | 2,800 | 366 |
| 2024-07-01 | 366 | 367 | 365 | 367 | 8,700 | 367 |
| 2024-06-28 | 367 | 368 | 366 | 366 | 5,500 | 366 |
| 2024-06-27 | 367 | 367 | 366 | 367 | 6,000 | 367 |
| 2024-06-26 | 366 | 367 | 366 | 367 | 2,600 | 367 |
| 2024-06-25 | 366 | 367 | 365 | 367 | 2,200 | 367 |
| 2024-06-24 | 367 | 367 | 365 | 366 | 2,100 | 366 |
| 2024-06-21 | 366 | 367 | 365 | 367 | 8,900 | 367 |
| 2024-06-20 | 365 | 366 | 365 | 366 | 2,900 | 366 |
| 2024-06-19 | 365 | 366 | 365 | 365 | 2,200 | 365 |
| 2024-06-18 | 366 | 367 | 365 | 365 | 3,400 | 365 |
| 2024-06-17 | 366 | 366 | 365 | 366 | 2,400 | 366 |
| 2024-06-14 | 365 | 366 | 365 | 366 | 5,000 | 366 |
| 2024-06-13 | 366 | 367 | 365 | 365 | 1,600 | 365 |
| 2024-06-12 | 366 | 367 | 365 | 367 | 3,500 | 367 |
| 2024-06-11 | 367 | 367 | 365 | 367 | 5,500 | 367 |
| 2024-06-10 | 367 | 367 | 366 | 367 | 9,000 | 367 |
| 2024-06-07 | 367 | 367 | 366 | 367 | 3,300 | 367 |
| 2024-06-06 | 367 | 367 | 366 | 366 | 5,000 | 366 |
| 2024-06-05 | 367 | 368 | 366 | 366 | 7,500 | 366 |
| 2024-06-04 | 365 | 367 | 365 | 367 | 4,700 | 367 |
| 2024-06-03 | 365 | 366 | 365 | 365 | 4,800 | 365 |
| 2024-05-31 | 364 | 366 | 364 | 365 | 3,300 | 365 |
| 2024-05-30 | 366 | 366 | 364 | 364 | 8,600 | 364 |
| 2024-05-29 | 366 | 366 | 365 | 366 | 2,300 | 366 |
| 2024-05-28 | 367 | 368 | 364 | 366 | 22,400 | 366 |
| 2024-05-27 | 367 | 368 | 367 | 367 | 5,500 | 367 |
| 2024-05-24 | 367 | 368 | 366 | 367 | 6,200 | 367 |
| 2024-05-23 | 370 | 370 | 368 | 368 | 8,800 | 368 |
| 2024-05-22 | 371 | 371 | 369 | 369 | 3,100 | 369 |
| 2024-05-21 | 371 | 372 | 370 | 370 | 3,300 | 370 |
| 2024-05-20 | 372 | 373 | 372 | 372 | 8,200 | 372 |
| 2024-05-17 | 371 | 372 | 371 | 372 | 1,600 | 372 |
| 2024-05-16 | 372 | 372 | 371 | 372 | 8,000 | 372 |
| 2024-05-15 | 372 | 372 | 371 | 371 | 1,400 | 371 |
| 2024-05-14 | 372 | 372 | 371 | 372 | 1,200 | 372 |
| 2024-05-13 | 373 | 373 | 372 | 372 | 1,500 | 372 |
| 2024-05-10 | 373 | 373 | 371 | 372 | 8,300 | 372 |
| 2024-05-09 | 371 | 372 | 370 | 372 | 3,700 | 372 |
| 2024-05-08 | 370 | 371 | 370 | 370 | 1,900 | 370 |
| 2024-05-07 | 370 | 371 | 370 | 370 | 2,800 | 370 |
| 2024-05-02 | 369 | 370 | 369 | 370 | 2,200 | 370 |
| 2024-05-01 | 369 | 370 | 368 | 368 | 16,000 | 368 |
| 2024-04-30 | 369 | 370 | 368 | 370 | 3,800 | 370 |
| 2024-04-26 | 369 | 369 | 368 | 369 | 3,700 | 369 |
| 2024-04-25 | 368 | 369 | 367 | 369 | 7,400 | 369 |
| 2024-04-24 | 367 | 368 | 367 | 367 | 6,700 | 367 |
| 2024-04-23 | 368 | 368 | 367 | 367 | 1,500 | 367 |
| 2024-04-22 | 366 | 368 | 366 | 367 | 5,000 | 367 |
| 2024-04-19 | 367 | 368 | 367 | 367 | 7,900 | 367 |
| 2024-04-18 | 367 | 368 | 366 | 367 | 3,700 | 367 |
| 2024-04-17 | 367 | 368 | 366 | 367 | 2,300 | 367 |
| 2024-04-16 | 367 | 368 | 366 | 367 | 3,200 | 367 |
| 2024-04-15 | 367 | 368 | 366 | 367 | 5,600 | 367 |
| 2024-04-12 | 369 | 369 | 367 | 367 | 7,200 | 367 |
| 2024-04-11 | 369 | 369 | 367 | 368 | 7,100 | 368 |
| 2024-04-10 | 367 | 369 | 367 | 369 | 25,000 | 369 |
| 2024-04-09 | 370 | 371 | 369 | 371 | 10,100 | 371 |
| 2024-04-08 | 369 | 370 | 369 | 370 | 2,300 | 370 |
| 2024-04-05 | 369 | 370 | 368 | 370 | 5,100 | 370 |
| 2024-04-04 | 370 | 371 | 369 | 369 | 11,400 | 369 |
| 2024-04-03 | 371 | 372 | 369 | 371 | 6,700 | 371 |
| 2024-04-02 | 371 | 371 | 369 | 371 | 5,000 | 371 |
| 2024-04-01 | 370 | 371 | 369 | 371 | 7,900 | 371 |
| 2024-03-29 | 370 | 370 | 369 | 369 | 5,200 | 369 |
| 2024-03-28 | 370 | 370 | 369 | 370 | 5,700 | 370 |
| 2024-03-27 | 370 | 370 | 369 | 370 | 9,000 | 370 |
| 2024-03-26 | 371 | 371 | 369 | 370 | 6,200 | 370 |
| 2024-03-25 | 371 | 371 | 370 | 370 | 6,800 | 370 |
| 2024-03-22 | 371 | 371 | 369 | 371 | 5,700 | 371 |
| 2024-03-21 | 369 | 371 | 369 | 371 | 5,100 | 371 |
| 2024-03-19 | 371 | 371 | 369 | 369 | 9,000 | 369 |
| 2024-03-18 | 371 | 372 | 370 | 371 | 12,500 | 371 |
| 2024-03-15 | 370 | 371 | 370 | 370 | 4,400 | 370 |
| 2024-03-14 | 370 | 371 | 369 | 370 | 10,900 | 370 |
| 2024-03-13 | 368 | 370 | 368 | 369 | 9,700 | 369 |
| 2024-03-12 | 369 | 370 | 368 | 370 | 6,400 | 370 |
| 2024-03-11 | 366 | 370 | 366 | 369 | 66,600 | 369 |
| 2024-03-08 | 374 | 375 | 373 | 374 | 11,500 | 374 |
| 2024-03-07 | 374 | 374 | 373 | 374 | 7,000 | 374 |
| 2024-03-06 | 373 | 374 | 372 | 373 | 7,800 | 373 |
| 2024-03-05 | 373 | 375 | 373 | 373 | 13,300 | 373 |
| 2024-03-04 | 375 | 376 | 373 | 375 | 8,000 | 375 |
| 2024-03-01 | 374 | 376 | 373 | 376 | 10,200 | 376 |
| 2024-02-29 | 377 | 378 | 374 | 374 | 30,800 | 374 |
| 2024-02-28 | 370 | 377 | 370 | 377 | 101,300 | 377 |
| 2024-02-27 | 378 | 379 | 370 | 370 | 179,700 | 370 |
| 2024-02-26 | 379 | 379 | 376 | 377 | 58,400 | 377 |
| 2024-02-22 | 377 | 379 | 377 | 378 | 21,500 | 378 |
| 2024-02-21 | 379 | 379 | 378 | 379 | 11,500 | 379 |
| 2024-02-20 | 378 | 380 | 378 | 379 | 15,300 | 379 |
| 2024-02-19 | 378 | 379 | 377 | 379 | 14,900 | 379 |
| 2024-02-16 | 378 | 379 | 377 | 377 | 10,900 | 377 |
| 2024-02-15 | 377 | 378 | 377 | 378 | 9,800 | 378 |
| 2024-02-14 | 378 | 378 | 377 | 378 | 16,800 | 378 |
| 2024-02-13 | 379 | 380 | 378 | 380 | 14,200 | 380 |
| 2024-02-09 | 379 | 380 | 378 | 379 | 14,600 | 379 |
| 2024-02-08 | 380 | 381 | 379 | 380 | 6,000 | 380 |
| 2024-02-07 | 379 | 381 | 379 | 379 | 11,900 | 379 |
| 2024-02-06 | 381 | 381 | 379 | 381 | 7,800 | 381 |
| 2024-02-05 | 380 | 380 | 379 | 379 | 4,800 | 379 |
| 2024-02-02 | 379 | 380 | 379 | 380 | 9,800 | 380 |
| 2024-02-01 | 380 | 381 | 380 | 381 | 5,900 | 381 |
| 2024-01-31 | 382 | 382 | 380 | 380 | 4,000 | 380 |
| 2024-01-30 | 381 | 381 | 380 | 381 | 5,600 | 381 |
| 2024-01-29 | 381 | 381 | 380 | 381 | 5,300 | 381 |
| 2024-01-26 | 379 | 380 | 379 | 380 | 8,300 | 380 |
| 2024-01-25 | 380 | 380 | 379 | 379 | 2,800 | 379 |
| 2024-01-24 | 379 | 380 | 379 | 380 | 4,000 | 380 |
| 2024-01-23 | 380 | 380 | 379 | 380 | 5,600 | 380 |
| 2024-01-22 | 379 | 380 | 378 | 380 | 8,800 | 380 |
| 2024-01-19 | 378 | 379 | 378 | 379 | 2,800 | 379 |
| 2024-01-18 | 379 | 379 | 377 | 378 | 5,600 | 378 |
| 2024-01-17 | 379 | 379 | 377 | 378 | 2,900 | 378 |
| 2024-01-16 | 378 | 379 | 377 | 379 | 6,000 | 379 |
| 2024-01-15 | 379 | 381 | 376 | 377 | 20,500 | 377 |
| 2024-01-12 | 380 | 381 | 379 | 379 | 15,200 | 379 |
| 2024-01-11 | 380 | 380 | 378 | 379 | 9,800 | 379 |
| 2024-01-10 | 380 | 380 | 378 | 380 | 12,500 | 380 |
| 2024-01-09 | 378 | 380 | 378 | 379 | 9,600 | 379 |
| 2024-01-05 | 377 | 378 | 376 | 378 | 10,200 | 378 |
| 2024-01-04 | 371 | 377 | 371 | 377 | 29,100 | 377 |
分割・併合履歴 ： [2007-02-23]1株→1.2株 [2003-08-26]1株→1.2株