KabuInsight

マクニカホールディングス

3132
プライム/卸売業/MACNICA HOLDINGS,INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,250.02,306.02,250.02,288.0-32.0-1.38%662,600
2026-03-122,358.02,361.52,285.02,320.0-69.0-2.89%885,300
2026-03-112,418.02,441.52,380.52,389.0+10.5+0.44%618,300
2026-03-102,384.52,408.02,358.02,378.5+44.0+1.88%672,400
2026-03-092,262.52,358.02,216.02,334.5-128.0-5.20%1,092,200
2026-03-062,398.02,462.52,378.02,462.5+14.5+0.59%553,700
2026-03-052,461.52,493.02,425.02,448.0+43.0+1.79%742,200
2026-03-042,441.52,500.52,376.52,405.0-112.0-4.45%1,136,000
2026-03-032,688.02,688.02,500.02,517.0-185.0-6.85%816,400
2026-03-022,695.02,721.02,665.02,702.0-66.5-2.40%776,700
2026-02-272,758.52,775.02,713.02,768.5+19.5+0.71%703,000
2026-02-262,814.52,823.02,728.02,749.0-35.0-1.26%941,000
2026-02-252,661.02,794.02,660.02,784.0+167.0+6.38%1,086,300
2026-02-242,618.02,636.52,585.52,617.0-12.0-0.46%726,200
2026-02-202,652.02,680.02,600.02,629.0-67.5-2.50%790,200
2026-02-192,730.02,735.02,682.02,696.5-14.0-0.52%599,300
2026-02-182,704.02,732.52,697.52,710.5+50.0+1.88%678,100
2026-02-172,697.52,730.02,645.02,660.5-4.5-0.17%894,700
2026-02-162,700.02,748.02,665.02,665.0+20.0+0.76%788,400
2026-02-132,629.02,665.02,610.02,645.0-11.0-0.41%1,520,100
2026-02-122,629.02,677.52,615.02,656.0+56.5+2.17%735,600
2026-02-102,550.02,599.52,518.02,599.5+39.5+1.54%884,100
2026-02-092,577.52,583.02,518.52,560.0+32.5+1.29%1,282,500
2026-02-062,472.02,528.52,451.52,527.5+32.0+1.28%1,156,300
2026-02-052,514.02,523.02,473.52,495.5+18.0+0.73%545,900
2026-02-042,571.02,578.52,477.52,477.5-115.5-4.45%1,096,600
2026-02-032,426.02,615.02,409.52,593.0+136.0+5.54%1,520,300
2026-02-022,685.02,723.52,428.52,457.0-191.0-7.21%2,621,200
2026-01-302,638.52,651.02,604.02,648.0+13.5+0.51%529,800
2026-01-292,600.02,636.52,555.02,634.5+62.0+2.41%791,800
2026-01-282,600.02,605.02,566.02,572.5-65.5-2.48%487,100
2026-01-272,620.02,641.52,588.52,638.0+18.0+0.69%506,600
2026-01-262,610.02,647.02,600.52,620.0-21.0-0.80%578,100
2026-01-232,670.02,702.52,639.02,641.0-13.5-0.51%810,700
2026-01-222,576.02,688.02,570.02,654.5+109.0+4.28%977,500
2026-01-212,485.52,547.52,478.52,545.5+10.0+0.39%450,800
2026-01-202,550.02,558.52,515.52,535.5-29.5-1.15%523,800
2026-01-192,590.02,602.02,542.02,565.0-25.0-0.97%491,200
2026-01-162,529.02,590.52,520.02,590.0+40.0+1.57%386,300
2026-01-152,513.52,550.02,510.02,550.0+7.0+0.28%310,000
2026-01-142,535.02,553.52,518.52,543.0+10.5+0.41%420,100
2026-01-132,557.02,558.52,513.02,532.5+55.5+2.24%498,400
2026-01-092,489.02,503.52,446.02,477.0-25.0-1.00%418,300
2026-01-082,492.52,551.52,487.02,502.0+9.5+0.38%519,700
2026-01-072,453.02,518.52,439.02,492.5+1.5+0.06%737,200
2026-01-062,476.52,499.52,470.02,491.0+51.0+2.09%505,500
2026-01-052,472.52,476.02,431.02,440.0+47.5+1.99%460,800
2025-12-302,405.02,426.52,392.52,392.5-26.5-1.10%332,500
2025-12-292,390.02,427.52,390.02,419.0+4.0+0.17%318,100
2025-12-262,439.02,443.02,394.52,415.0-8.0-0.33%286,600
2025-12-252,450.02,450.02,415.52,423.0-17.0-0.70%184,600
2025-12-242,440.02,493.02,435.02,440.00.00.00%507,800
2025-12-232,445.52,467.02,418.52,440.0-0.5-0.02%299,400
2025-12-222,460.02,465.52,426.02,440.5+30.5+1.27%402,000
2025-12-192,409.02,425.02,383.02,410.0-17.0-0.70%861,300
2025-12-182,485.02,489.52,395.52,427.0-63.0-2.53%672,800
2025-12-172,500.52,531.02,489.02,490.0-10.0-0.40%732,800
2025-12-162,598.52,598.52,500.02,500.0-80.5-3.12%802,900
2025-12-152,520.02,600.02,520.02,580.5+32.5+1.28%883,600
2025-12-122,445.02,552.02,431.52,548.0+141.5+5.88%864,500
2025-12-112,445.02,445.02,385.02,406.5-26.5-1.09%487,400
2025-12-102,451.02,491.02,422.02,433.0+4.0+0.16%599,300
2025-12-092,399.02,429.02,388.52,429.0+25.0+1.04%455,700
2025-12-082,399.52,429.52,379.02,404.0+51.5+2.19%490,300
2025-12-052,342.02,372.52,326.02,352.5-0.5-0.02%570,600
2025-12-042,297.02,371.52,294.52,353.0+64.0+2.80%605,800
2025-12-032,264.02,307.52,255.02,289.0+37.0+1.64%542,500
2025-12-022,260.52,261.52,235.02,252.0-8.0-0.35%382,600
2025-12-012,318.52,318.52,256.02,260.0-60.0-2.59%413,400
2025-11-282,338.02,355.02,317.02,320.0-25.0-1.07%311,700
2025-11-272,304.02,348.02,296.02,345.0+66.5+2.92%387,500
2025-11-262,267.02,284.52,243.02,278.5+27.5+1.22%339,600
2025-11-252,260.02,272.52,233.52,251.0+29.0+1.31%461,500
2025-11-212,185.02,242.52,184.02,222.0-24.0-1.07%786,400
2025-11-202,285.02,291.02,232.02,246.0+20.5+0.92%517,600
2025-11-192,245.02,265.52,217.52,225.5-10.5-0.47%423,600
2025-11-182,313.02,333.02,232.52,236.0-104.5-4.46%437,200
2025-11-172,330.02,361.52,323.52,340.5+9.5+0.41%578,500
2025-11-142,345.52,397.52,331.02,331.0-82.0-3.40%616,800
2025-11-132,445.52,467.02,405.02,413.0-7.0-0.29%944,800
2025-11-122,340.02,426.02,333.02,420.0+69.0+2.93%938,200
2025-11-112,368.02,382.52,328.52,351.0+11.0+0.47%741,200
2025-11-102,320.02,344.02,319.52,340.0+70.0+3.08%925,100
2025-11-072,288.02,290.02,234.52,270.0+15.0+0.67%1,270,300
2025-11-062,203.52,273.02,187.02,255.0+112.0+5.23%899,700
2025-11-052,164.52,183.52,092.02,143.0-53.0-2.41%1,028,400
2025-11-042,218.52,232.02,192.02,196.0-3.0-0.14%562,400
2025-10-312,179.52,214.52,169.02,199.0+56.5+2.64%910,900
2025-10-302,088.52,142.52,080.02,142.5+52.0+2.49%1,607,500
2025-10-292,170.02,170.02,069.02,090.5-82.5-3.80%829,700
2025-10-282,190.02,231.02,168.02,173.0+9.0+0.42%1,091,400
2025-10-272,250.02,285.52,111.02,164.0-45.0-2.04%2,069,900
2025-10-242,235.02,236.52,208.52,209.0+2.0+0.09%555,700
2025-10-232,172.52,226.02,160.52,207.0+21.0+0.96%757,800
2025-10-222,156.02,194.02,141.52,186.0+25.0+1.16%871,200
2025-10-212,160.02,191.02,151.02,161.0+15.0+0.70%568,100
2025-10-202,124.02,158.52,089.02,146.0+87.5+4.25%614,400
2025-10-172,080.02,085.52,055.52,058.5-27.5-1.32%380,200
2025-10-162,107.52,117.02,081.02,086.0+0.5+0.02%461,600
2025-10-152,039.02,088.02,039.02,085.5+75.5+3.76%638,100
2025-10-142,000.02,038.01,989.02,010.0+6.0+0.30%846,200
2025-10-102,089.02,089.02,004.02,004.0-114.5-5.40%725,100
2025-10-092,090.02,118.52,068.52,118.5+37.5+1.80%516,800
2025-10-082,097.52,119.52,081.02,081.0-22.5-1.07%369,500
2025-10-072,113.02,138.52,103.52,103.5+2.0+0.10%502,400
2025-10-062,087.02,110.02,042.52,101.5+96.5+4.81%828,900
2025-10-031,998.02,020.01,992.52,005.0+12.5+0.63%418,500
2025-10-021,991.02,015.51,972.01,992.5-11.5-0.57%522,200
2025-10-012,033.02,046.52,002.52,004.0-49.0-2.39%530,600
2025-09-302,061.02,072.02,034.02,053.0-19.5-0.94%445,700
2025-09-292,097.52,102.02,065.02,072.5-35.0-1.66%364,400
2025-09-262,091.02,114.02,088.02,107.5+5.5+0.26%524,200
2025-09-252,100.02,109.52,088.02,102.0-5.5-0.26%482,100
2025-09-242,115.02,121.52,090.52,107.5-19.5-0.92%449,000
2025-09-222,108.02,127.02,107.02,127.0+15.5+0.73%294,400
2025-09-192,145.02,155.02,093.02,111.5-6.5-0.31%791,400
2025-09-182,132.02,132.02,104.02,118.0-21.0-0.98%400,400
2025-09-172,152.52,171.02,116.02,139.0-39.5-1.81%566,700
2025-09-162,155.52,196.52,153.02,178.5+23.0+1.07%559,800
2025-09-122,144.52,174.02,142.02,155.5——595,100

直近120営業日分を表示