Comparing Back to the side-by-side chart ↗
MACNICA HOLDINGS,INC.（3132.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4605.00 | 4659.00 | 4440.00 | 4504.00 | +0.16% | 2,492,300 |
| 2026-10-15 | 4742.00 | 4749.00 | 4481.00 | 4497.00 | -9.66% | 2,909,300 |
| 2026-10-14 | 4851.00 | 5096.00 | 4786.00 | 4978.00 | +1.55% | 3,147,200 |
| 2026-10-13 | 4607.00 | 4925.00 | 4560.00 | 4902.00 | +5.78% | 3,126,600 |
| 2026-10-09 | 4465.00 | 4725.00 | 4450.00 | 4634.00 | +2.32% | 1,969,800 |
| 2026-10-08 | 4420.00 | 4604.00 | 4334.00 | 4529.00 | +2.47% | 1,891,200 |
| 2026-10-07 | 4421.00 | 4488.00 | 4357.00 | 4420.00 | +1.59% | 1,505,100 |
| 2026-10-06 | 4320.00 | 4372.00 | 4268.00 | 4351.00 | +1.19% | 1,167,900 |
| 2026-10-05 | 4245.00 | 4310.00 | 4235.00 | 4300.00 | +2.92% | 1,281,000 |
| 2026-10-02 | 4192.00 | 4266.00 | 4146.00 | 4178.00 | -0.50% | 927,500 |
| 2026-10-01 | 4240.00 | 4249.00 | 4133.00 | 4199.00 | -0.78% | 1,103,100 |
| 2026-09-30 | 4276.00 | 4304.00 | 4181.00 | 4232.00 | -0.54% | 1,030,400 |
| 2026-09-29 | 4224.00 | 4261.00 | 4176.00 | 4255.00 | +0.73% | 623,200 |
| 2026-09-28 | 4317.00 | 4356.00 | 4224.00 | 4224.00 | -1.47% | 941,200 |
| 2026-09-25 | 4153.00 | 4296.00 | 4100.00 | 4287.00 | +1.73% | 1,174,400 |
| 2026-09-24 | 4100.00 | 4225.00 | 4092.00 | 4214.00 | +3.08% | 1,341,500 |
| 2026-09-18 | 3997.00 | 4118.00 | 3933.00 | 4088.00 | +3.89% | 1,367,800 |
| 2026-09-17 | 3945.00 | 3997.00 | 3900.00 | 3935.00 | +0.51% | 872,300 |
| 2026-09-16 | 3840.00 | 3915.00 | 3812.00 | 3915.00 | +2.27% | 844,700 |
| 2026-09-15 | 3695.00 | 3831.00 | 3665.00 | 3828.00 | +1.81% | 650,500 |
| 2026-09-14 | 3752.00 | 3827.00 | 3702.00 | 3760.00 | -0.03% | 1,048,500 |
| 2026-09-11 | 3500.00 | 3762.00 | 3492.00 | 3761.00 | +2.37% | 964,200 |
| 2026-09-10 | 3516.00 | 3674.00 | 3495.00 | 3674.00 | +3.46% | 620,300 |
| 2026-09-09 | 3476.00 | 3567.00 | 3431.00 | 3551.00 | +3.08% | 728,500 |
| 2026-09-08 | 3600.00 | 3626.00 | 3445.00 | 3445.00 | -5.59% | 685,300 |
| 2026-09-07 | 3605.00 | 3692.00 | 3600.00 | 3649.00 | +2.88% | 631,200 |
| 2026-09-04 | 3547.00 | 3564.00 | 3476.00 | 3547.00 | +1.31% | 591,200 |
| 2026-09-03 | 3535.00 | 3577.00 | 3465.00 | 3501.00 | -1.21% | 750,500 |
| 2026-09-02 | 3606.00 | 3645.00 | 3493.00 | 3544.00 | -5.39% | 911,700 |
| 2026-09-01 | 3670.00 | 3746.00 | 3658.00 | 3746.00 | +0.97% | 1,062,200 |
| 2026-08-31 | 3590.00 | 3727.00 | 3551.00 | 3710.00 | +3.72% | 879,000 |
| 2026-08-28 | 3647.00 | 3706.00 | 3567.00 | 3577.00 | -0.61% | 993,500 |
| 2026-08-27 | 3633.00 | 3711.00 | 3565.00 | 3599.00 | +2.24% | 1,129,800 |
| 2026-08-26 | 3440.00 | 3535.00 | 3431.00 | 3520.00 | +2.53% | 1,167,400 |
| 2026-08-25 | 3390.00 | 3460.00 | 3338.00 | 3433.00 | +0.67% | 880,800 |
| 2026-08-24 | 3333.00 | 3429.00 | 3325.00 | 3410.00 | +2.34% | 656,300 |
| 2026-08-21 | 3290.00 | 3340.00 | 3237.00 | 3332.00 | -0.51% | 732,900 |
| 2026-08-20 | 3276.00 | 3351.00 | 3230.00 | 3349.00 | +1.95% | 828,700 |
| 2026-08-19 | 3430.00 | 3438.00 | 3272.00 | 3285.00 | -8.65% | 967,000 |
| 2026-08-18 | 3765.00 | 3812.00 | 3584.00 | 3596.00 | -4.36% | 621,500 |
| 2026-08-17 | 3821.00 | 3846.00 | 3700.00 | 3760.00 | -1.00% | 424,400 |
| 2026-08-14 | 3735.00 | 3914.00 | 3734.00 | 3798.00 | +2.01% | 1,067,800 |
| 2026-08-13 | 3787.00 | 3812.00 | 3713.00 | 3723.00 | +1.28% | 586,900 |
| 2026-08-12 | 3647.00 | 3676.00 | 3594.00 | 3676.00 | +2.34% | 599,900 |
| 2026-08-10 | 3650.00 | 3670.00 | 3562.00 | 3592.00 | -0.80% | 699,300 |
| 2026-08-07 | 3716.00 | 3721.00 | 3531.00 | 3621.00 | -2.27% | 822,200 |
| 2026-08-06 | 3724.00 | 3819.00 | 3681.00 | 3705.00 | -3.67% | 831,000 |
| 2026-08-05 | 3550.00 | 3855.00 | 3524.00 | 3846.00 | +11.48% | 1,437,200 |
| 2026-08-04 | 3300.00 | 3478.00 | 3290.00 | 3450.00 | +5.76% | 1,338,100 |
| 2026-08-03 | 3201.00 | 3286.00 | 3138.00 | 3262.00 | -1.00% | 920,600 |
| 2026-07-31 | 3289.00 | 3480.00 | 3264.00 | 3295.00 | +6.12% | 1,959,200 |
| 2026-07-30 | 2949.50 | 3136.00 | 2919.50 | 3105.00 | +5.11% | 1,545,100 |
| 2026-07-29 | 3125.00 | 3138.00 | 2902.00 | 2954.00 | -4.15% | 1,588,200 |
| 2026-07-28 | 3439.00 | 3439.00 | 3024.00 | 3082.00 | -13.89% | 3,266,300 |
| 2026-07-27 | 3440.00 | 3692.00 | 3359.00 | 3579.00 | +5.95% | 3,617,200 |
| 2026-07-24 | 3350.00 | 3392.00 | 3337.00 | 3378.00 | -0.91% | 772,200 |
| 2026-07-23 | 3368.00 | 3440.00 | 3355.00 | 3409.00 | +1.19% | 673,300 |
| 2026-07-22 | 3368.00 | 3449.00 | 3346.00 | 3369.00 | +2.59% | 589,700 |
| 2026-07-21 | 3216.00 | 3293.00 | 3143.00 | 3284.00 | +2.59% | 533,600 |
| 2026-07-17 | 3250.00 | 3282.00 | 3110.00 | 3201.00 | -3.00% | 829,700 |
| 2026-07-16 | 3309.00 | 3351.00 | 3262.00 | 3300.00 | -3.48% | 549,100 |
| 2026-07-15 | 3298.00 | 3440.00 | 3280.00 | 3419.00 | +5.10% | 751,400 |
| 2026-07-14 | 3178.00 | 3255.00 | 3125.00 | 3253.00 | +2.88% | 504,300 |
| 2026-07-13 | 3261.00 | 3298.00 | 3143.00 | 3162.00 | -2.89% | 447,200 |
| 2026-07-10 | 3226.00 | 3297.00 | 3214.00 | 3256.00 | +2.62% | 489,300 |
| 2026-07-09 | 3152.00 | 3222.00 | 3131.00 | 3173.00 | +1.86% | 537,200 |
| 2026-07-08 | 3081.00 | 3199.00 | 3077.00 | 3115.00 | -2.01% | 641,100 |
| 2026-07-07 | 3271.00 | 3364.00 | 3170.00 | 3179.00 | -3.87% | 652,000 |
| 2026-07-06 | 3234.00 | 3352.00 | 3215.00 | 3307.00 | +4.16% | 831,100 |
| 2026-07-03 | 3067.00 | 3175.00 | 3024.00 | 3175.00 | +1.21% | 496,000 |
| 2026-07-02 | 3189.00 | 3204.00 | 3132.00 | 3137.00 | -2.30% | 460,000 |
| 2026-07-01 | 3240.00 | 3269.00 | 3203.00 | 3211.00 | +2.13% | 453,500 |
| 2026-06-30 | 3194.00 | 3205.00 | 3121.00 | 3144.00 | -1.35% | 623,000 |
| 2026-06-29 | 3228.00 | 3228.00 | 3098.00 | 3187.00 | +0.09% | 603,800 |
| 2026-06-26 | 3275.00 | 3300.00 | 3135.00 | 3184.00 | -4.36% | 633,400 |
| 2026-06-25 | 3400.00 | 3430.00 | 3294.00 | 3329.00 | +3.71% | 609,700 |
| 2026-06-24 | 3270.00 | 3363.00 | 3175.00 | 3210.00 | -3.57% | 648,400 |
| 2026-06-23 | 3420.00 | 3520.00 | 3327.00 | 3329.00 | -2.49% | 818,200 |
| 2026-06-22 | 3383.00 | 3483.00 | 3360.00 | 3414.00 | +1.91% | 839,500 |
| 2026-06-19 | 3365.00 | 3422.00 | 3326.00 | 3350.00 | +0.90% | 1,182,000 |
| 2026-06-18 | 3284.00 | 3370.00 | 3277.00 | 3320.00 | +2.25% | 799,900 |
| 2026-06-17 | 3160.00 | 3270.00 | 3131.00 | 3247.00 | +0.78% | 446,400 |
| 2026-06-16 | 3346.00 | 3357.00 | 3222.00 | 3222.00 | -3.48% | 500,000 |
| 2026-06-15 | 3296.00 | 3340.00 | 3268.00 | 3338.00 | +5.30% | 503,600 |
| 2026-06-12 | 3293.00 | 3295.00 | 3168.00 | 3170.00 | -1.09% | 784,000 |
| 2026-06-11 | 3096.00 | 3230.00 | 3031.00 | 3205.00 | -0.68% | 559,300 |
| 2026-06-10 | 3258.00 | 3344.00 | 3183.00 | 3227.00 | -2.68% | 745,000 |
| 2026-06-09 | 3330.00 | 3345.00 | 3233.00 | 3316.00 | +2.82% | 899,100 |
| 2026-06-08 | 3220.00 | 3293.00 | 3163.00 | 3225.00 | -7.67% | 1,028,600 |
| 2026-06-05 | 3449.00 | 3530.00 | 3404.00 | 3493.00 | +0.49% | 1,292,700 |
| 2026-06-04 | 3385.00 | 3513.00 | 3367.00 | 3476.00 | +3.30% | 1,107,100 |
| 2026-06-03 | 3280.00 | 3396.00 | 3274.00 | 3365.00 | +3.95% | 1,121,100 |
| 2026-06-02 | 3264.00 | 3291.00 | 3161.00 | 3237.00 | +0.37% | 765,800 |
| 2026-06-01 | 3090.00 | 3241.00 | 3031.00 | 3225.00 | +3.70% | 819,400 |
| 2026-05-29 | 3123.00 | 3204.00 | 3072.00 | 3110.00 | +0.58% | 1,293,700 |
| 2026-05-28 | 3001.00 | 3093.00 | 2944.00 | 3092.00 | +1.38% | 743,100 |
| 2026-05-27 | 3199.00 | 3246.00 | 3046.00 | 3050.00 | -3.05% | 764,100 |
| 2026-05-26 | 3210.00 | 3240.00 | 3127.00 | 3146.00 | -1.87% | 610,400 |
| 2026-05-25 | 3275.00 | 3297.00 | 3190.00 | 3206.00 | -0.65% | 810,000 |
| 2026-05-22 | 3199.00 | 3283.00 | 3185.00 | 3227.00 | +2.09% | 552,800 |
| 2026-05-21 | 3164.00 | 3211.00 | 3124.00 | 3161.00 | +3.40% | 732,000 |
| 2026-05-20 | 3181.00 | 3181.00 | 3018.00 | 3057.00 | -5.36% | 807,100 |
| 2026-05-19 | 3309.00 | 3342.00 | 3198.00 | 3230.00 | -3.67% | 956,300 |
| 2026-05-18 | 3311.00 | 3387.00 | 3264.00 | 3353.00 | +3.46% | 1,239,600 |
| 2026-05-15 | 3255.00 | 3350.00 | 3196.00 | 3241.00 | +0.22% | 971,500 |
| 2026-05-14 | 3260.00 | 3284.00 | 3198.00 | 3234.00 | +1.25% | 826,500 |
| 2026-05-13 | 3071.00 | 3254.00 | 3069.00 | 3194.00 | +4.34% | 1,416,100 |
| 2026-05-12 | 3030.00 | 3164.00 | 2982.00 | 3061.00 | -0.29% | 2,098,500 |
| 2026-05-11 | 2795.50 | 3070.00 | 2695.00 | 3070.00 | +11.03% | 3,204,100 |
| 2026-05-08 | 2700.00 | 2769.00 | 2668.50 | 2765.00 | +3.11% | 836,700 |
| 2026-05-07 | 2610.00 | 2723.00 | 2607.50 | 2681.50 | +3.37% | 900,300 |
| 2026-05-01 | 2613.50 | 2628.50 | 2565.50 | 2594.00 | -2.06% | 532,700 |
| 2026-04-30 | 2686.50 | 2700.00 | 2640.00 | 2648.50 | +0.40% | 840,500 |
| 2026-04-28 | 2609.00 | 2690.00 | 2607.00 | 2638.00 | +1.79% | 946,700 |
| 2026-04-27 | 2563.50 | 2631.50 | 2545.50 | 2591.50 | +2.21% | 1,126,000 |
| 2026-04-24 | 2432.00 | 2571.00 | 2423.50 | 2535.50 | +5.58% | 905,000 |
| 2026-04-23 | 2413.00 | 2458.00 | 2367.00 | 2401.50 | -0.06% | 763,600 |
| 2026-04-22 | 2440.00 | 2458.00 | 2370.50 | 2403.00 | -1.58% | 634,100 |
| 2026-04-21 | 2425.00 | 2451.50 | 2422.00 | 2441.50 | +1.50% | 617,800 |
| 2026-04-20 | 2402.00 | 2419.50 | 2399.50 | 2405.50 | +1.16% | 562,600 |
| 2026-04-17 | 2393.00 | 2408.50 | 2368.00 | 2378.00 | -0.11% | 559,800 |
| 2026-04-16 | 2356.00 | 2394.00 | 2356.00 | 2380.50 | +1.97% | 539,900 |
| 2026-04-15 | 2395.50 | 2417.50 | 2334.50 | 2334.50 | -0.91% | 543,200 |
| 2026-04-14 | 2374.00 | 2386.50 | 2354.50 | 2356.00 | +1.38% | 437,700 |
| 2026-04-13 | 2280.00 | 2330.00 | 2271.00 | 2324.00 | +1.09% | 485,200 |
| 2026-04-10 | 2303.00 | 2332.00 | 2291.50 | 2299.00 | -0.82% | 724,900 |
| 2026-04-09 | 2360.00 | 2364.50 | 2318.00 | 2318.00 | -0.86% | 444,600 |
| 2026-04-08 | 2369.00 | 2369.00 | 2306.00 | 2338.00 | +2.21% | 1,550,900 |
| 2026-04-07 | 2275.00 | 2297.00 | 2249.50 | 2287.50 | -0.09% | 662,600 |
| 2026-04-06 | 2288.00 | 2308.50 | 2277.00 | 2289.50 | +0.00% | 574,600 |
| 2026-04-03 | 2315.00 | 2330.00 | 2263.00 | 2289.50 | -0.61% | 980,600 |
| 2026-04-02 | 2428.50 | 2434.00 | 2303.50 | 2303.50 | -4.22% | 687,000 |
| 2026-04-01 | 2381.00 | 2412.50 | 2355.50 | 2405.00 | +4.09% | 744,400 |
| 2026-03-31 | 2297.00 | 2372.00 | 2290.50 | 2310.50 | -0.84% | 564,100 |
| 2026-03-30 | 2299.50 | 2331.00 | 2261.00 | 2330.00 | -3.02% | 782,600 |
| 2026-03-27 | 2383.00 | 2408.00 | 2367.50 | 2402.50 | -0.52% | 925,400 |
| 2026-03-26 | 2410.00 | 2429.50 | 2390.50 | 2415.00 | +0.42% | 364,000 |
| 2026-03-25 | 2380.00 | 2427.50 | 2378.00 | 2405.00 | +3.22% | 419,800 |
| 2026-03-24 | 2330.50 | 2342.00 | 2286.50 | 2330.00 | +2.42% | 472,300 |
| 2026-03-23 | 2295.00 | 2307.50 | 2245.50 | 2275.00 | -4.11% | 519,800 |
| 2026-03-19 | 2395.50 | 2427.50 | 2355.50 | 2372.50 | -2.51% | 826,200 |
| 2026-03-18 | 2387.00 | 2441.00 | 2380.50 | 2433.50 | +3.73% | 1,054,900 |
| 2026-03-17 | 2322.00 | 2369.00 | 2319.00 | 2346.00 | +1.93% | 547,900 |
| 2026-03-16 | 2278.50 | 2329.00 | 2275.50 | 2301.50 | +0.59% | 504,500 |
| 2026-03-13 | 2250.00 | 2306.00 | 2250.00 | 2288.00 | -1.38% | 662,600 |
| 2026-03-12 | 2358.00 | 2361.50 | 2285.00 | 2320.00 | -2.89% | 885,300 |
| 2026-03-11 | 2418.00 | 2441.50 | 2380.50 | 2389.00 | +0.44% | 618,300 |
| 2026-03-10 | 2384.50 | 2408.00 | 2358.00 | 2378.50 | +1.88% | 672,400 |
| 2026-03-09 | 2262.50 | 2358.00 | 2216.00 | 2334.50 | -5.20% | 1,092,200 |
| 2026-03-06 | 2398.00 | 2462.50 | 2378.00 | 2462.50 | +0.59% | 553,700 |
| 2026-03-05 | 2461.50 | 2493.00 | 2425.00 | 2448.00 | +1.79% | 742,200 |
| 2026-03-04 | 2441.50 | 2500.50 | 2376.50 | 2405.00 | -4.45% | 1,136,000 |
| 2026-03-03 | 2688.00 | 2688.00 | 2500.00 | 2517.00 | -6.85% | 816,400 |
| 2026-03-02 | 2695.00 | 2721.00 | 2665.00 | 2702.00 | -2.40% | 776,700 |
| 2026-02-27 | 2758.50 | 2775.00 | 2713.00 | 2768.50 | +0.71% | 703,000 |
| 2026-02-26 | 2814.50 | 2823.00 | 2728.00 | 2749.00 | -1.26% | 941,000 |
| 2026-02-25 | 2661.00 | 2794.00 | 2660.00 | 2784.00 | +6.38% | 1,086,300 |
| 2026-02-24 | 2618.00 | 2636.50 | 2585.50 | 2617.00 | -0.46% | 726,200 |
| 2026-02-20 | 2652.00 | 2680.00 | 2600.00 | 2629.00 | -2.50% | 790,200 |
| 2026-02-19 | 2730.00 | 2735.00 | 2682.00 | 2696.50 | -0.52% | 599,300 |
| 2026-02-18 | 2704.00 | 2732.50 | 2697.50 | 2710.50 | +1.88% | 678,100 |
| 2026-02-17 | 2697.50 | 2730.00 | 2645.00 | 2660.50 | -0.17% | 894,700 |
| 2026-02-16 | 2700.00 | 2748.00 | 2665.00 | 2665.00 | +0.76% | 788,400 |
| 2026-02-13 | 2629.00 | 2665.00 | 2610.00 | 2645.00 | -0.41% | 1,520,100 |
| 2026-02-12 | 2629.00 | 2677.50 | 2615.00 | 2656.00 | +2.17% | 735,600 |
| 2026-02-10 | 2550.00 | 2599.50 | 2518.00 | 2599.50 | +1.54% | 884,100 |
| 2026-02-09 | 2577.50 | 2583.00 | 2518.50 | 2560.00 | +1.29% | 1,282,500 |
| 2026-02-06 | 2472.00 | 2528.50 | 2451.50 | 2527.50 | +1.28% | 1,156,300 |
| 2026-02-05 | 2514.00 | 2523.00 | 2473.50 | 2495.50 | +0.73% | 545,900 |
| 2026-02-04 | 2571.00 | 2578.50 | 2477.50 | 2477.50 | -4.45% | 1,096,600 |
| 2026-02-03 | 2426.00 | 2615.00 | 2409.50 | 2593.00 | +5.54% | 1,520,300 |
| 2026-02-02 | 2685.00 | 2723.50 | 2428.50 | 2457.00 | -7.21% | 2,621,200 |
| 2026-01-30 | 2638.50 | 2651.00 | 2604.00 | 2648.00 | +0.51% | 529,800 |
| 2026-01-29 | 2600.00 | 2636.50 | 2555.00 | 2634.50 | +2.41% | 791,800 |
| 2026-01-28 | 2600.00 | 2605.00 | 2566.00 | 2572.50 | -2.48% | 487,100 |
| 2026-01-27 | 2620.00 | 2641.50 | 2588.50 | 2638.00 | +0.69% | 506,600 |
| 2026-01-26 | 2610.00 | 2647.00 | 2600.50 | 2620.00 | -0.80% | 578,100 |
| 2026-01-23 | 2670.00 | 2702.50 | 2639.00 | 2641.00 | -0.51% | 810,700 |
| 2026-01-22 | 2576.00 | 2688.00 | 2570.00 | 2654.50 | +4.28% | 977,500 |
| 2026-01-21 | 2485.50 | 2547.50 | 2478.50 | 2545.50 | +0.39% | 450,800 |
| 2026-01-20 | 2550.00 | 2558.50 | 2515.50 | 2535.50 | -1.15% | 523,800 |
| 2026-01-19 | 2590.00 | 2602.00 | 2542.00 | 2565.00 | -0.97% | 491,200 |
| 2026-01-16 | 2529.00 | 2590.50 | 2520.00 | 2590.00 | +1.57% | 386,300 |
| 2026-01-15 | 2513.50 | 2550.00 | 2510.00 | 2550.00 | +0.28% | 310,000 |
| 2026-01-14 | 2535.00 | 2553.50 | 2518.50 | 2543.00 | +0.41% | 420,100 |
| 2026-01-13 | 2557.00 | 2558.50 | 2513.00 | 2532.50 | +2.24% | 498,400 |
| 2026-01-09 | 2489.00 | 2503.50 | 2446.00 | 2477.00 | -1.00% | 418,300 |
| 2026-01-08 | 2492.50 | 2551.50 | 2487.00 | 2502.00 | +0.38% | 519,700 |
| 2026-01-07 | 2453.00 | 2518.50 | 2439.00 | 2492.50 | +0.06% | 737,200 |
| 2026-01-06 | 2476.50 | 2499.50 | 2470.00 | 2491.00 | +2.09% | 505,500 |
| 2026-01-05 | 2472.50 | 2476.00 | 2431.00 | 2440.00 | +1.99% | 460,800 |
| 2025-12-30 | 2405.00 | 2426.50 | 2392.50 | 2392.50 | -1.10% | 332,500 |
| 2025-12-29 | 2390.00 | 2427.50 | 2390.00 | 2419.00 | +0.17% | 318,100 |
| 2025-12-26 | 2439.00 | 2443.00 | 2394.50 | 2415.00 | -0.33% | 286,600 |
| 2025-12-25 | 2450.00 | 2450.00 | 2415.50 | 2423.00 | -0.70% | 184,600 |
| 2025-12-24 | 2440.00 | 2493.00 | 2435.00 | 2440.00 | +0.00% | 507,800 |
| 2025-12-23 | 2445.50 | 2467.00 | 2418.50 | 2440.00 | -0.02% | 299,400 |
| 2025-12-22 | 2460.00 | 2465.50 | 2426.00 | 2440.50 | +1.27% | 402,000 |
| 2025-12-19 | 2409.00 | 2425.00 | 2383.00 | 2410.00 | -0.70% | 861,300 |
| 2025-12-18 | 2485.00 | 2489.50 | 2395.50 | 2427.00 | -2.53% | 672,800 |
| 2025-12-17 | 2500.50 | 2531.00 | 2489.00 | 2490.00 | -0.40% | 732,800 |
| 2025-12-16 | 2598.50 | 2598.50 | 2500.00 | 2500.00 | -3.12% | 802,900 |
| 2025-12-15 | 2520.00 | 2600.00 | 2520.00 | 2580.50 | +1.28% | 883,600 |
| 2025-12-12 | 2445.00 | 2552.00 | 2431.50 | 2548.00 | +5.88% | 864,500 |
| 2025-12-11 | 2445.00 | 2445.00 | 2385.00 | 2406.50 | -1.09% | 487,400 |
| 2025-12-10 | 2451.00 | 2491.00 | 2422.00 | 2433.00 | +0.16% | 599,300 |
| 2025-12-09 | 2399.00 | 2429.00 | 2388.50 | 2429.00 | +1.04% | 455,700 |
| 2025-12-08 | 2399.50 | 2429.50 | 2379.00 | 2404.00 | +2.19% | 490,300 |
| 2025-12-05 | 2342.00 | 2372.50 | 2326.00 | 2352.50 | -0.02% | 570,600 |
| 2025-12-04 | 2297.00 | 2371.50 | 2294.50 | 2353.00 | +2.80% | 605,800 |
| 2025-12-03 | 2264.00 | 2307.50 | 2255.00 | 2289.00 | +1.64% | 542,500 |
| 2025-12-02 | 2260.50 | 2261.50 | 2235.00 | 2252.00 | -0.35% | 382,600 |
| 2025-12-01 | 2318.50 | 2318.50 | 2256.00 | 2260.00 | -2.59% | 413,400 |
| 2025-11-28 | 2338.00 | 2355.00 | 2317.00 | 2320.00 | -1.07% | 311,700 |
| 2025-11-27 | 2304.00 | 2348.00 | 2296.00 | 2345.00 | +2.92% | 387,500 |
| 2025-11-26 | 2267.00 | 2284.50 | 2243.00 | 2278.50 | +1.22% | 339,600 |
| 2025-11-25 | 2260.00 | 2272.50 | 2233.50 | 2251.00 | +1.31% | 461,500 |
| 2025-11-21 | 2185.00 | 2242.50 | 2184.00 | 2222.00 | -1.07% | 786,400 |
| 2025-11-20 | 2285.00 | 2291.00 | 2232.00 | 2246.00 | +0.92% | 517,600 |
| 2025-11-19 | 2245.00 | 2265.50 | 2217.50 | 2225.50 | -0.47% | 423,600 |
| 2025-11-18 | 2313.00 | 2333.00 | 2232.50 | 2236.00 | -4.46% | 437,200 |
| 2025-11-17 | 2330.00 | 2361.50 | 2323.50 | 2340.50 | +0.41% | 578,500 |
| 2025-11-14 | 2345.50 | 2397.50 | 2331.00 | 2331.00 | -3.40% | 616,800 |
| 2025-11-13 | 2445.50 | 2467.00 | 2405.00 | 2413.00 | -0.29% | 944,800 |
| 2025-11-12 | 2340.00 | 2426.00 | 2333.00 | 2420.00 | +2.93% | 938,200 |
| 2025-11-11 | 2368.00 | 2382.50 | 2328.50 | 2351.00 | +0.47% | 741,200 |
| 2025-11-10 | 2320.00 | 2344.00 | 2319.50 | 2340.00 | +3.08% | 925,100 |
| 2025-11-07 | 2288.00 | 2290.00 | 2234.50 | 2270.00 | +0.67% | 1,270,300 |
| 2025-11-06 | 2203.50 | 2273.00 | 2187.00 | 2255.00 | +5.23% | 899,700 |
| 2025-11-05 | 2164.50 | 2183.50 | 2092.00 | 2143.00 | -2.41% | 1,028,400 |
| 2025-11-04 | 2218.50 | 2232.00 | 2192.00 | 2196.00 | -0.14% | 562,400 |
| 2025-10-31 | 2179.50 | 2214.50 | 2169.00 | 2199.00 | +2.64% | 910,900 |
| 2025-10-30 | 2088.50 | 2142.50 | 2080.00 | 2142.50 | +2.49% | 1,607,500 |
| 2025-10-29 | 2170.00 | 2170.00 | 2069.00 | 2090.50 | -3.80% | 829,700 |
| 2025-10-28 | 2190.00 | 2231.00 | 2168.00 | 2173.00 | +0.42% | 1,091,400 |
| 2025-10-27 | 2250.00 | 2285.50 | 2111.00 | 2164.00 | -2.04% | 2,069,900 |
| 2025-10-24 | 2235.00 | 2236.50 | 2208.50 | 2209.00 | +0.09% | 555,700 |
| 2025-10-23 | 2172.50 | 2226.00 | 2160.50 | 2207.00 | +0.96% | 757,800 |
| 2025-10-22 | 2156.00 | 2194.00 | 2141.50 | 2186.00 | +1.16% | 871,200 |
| 2025-10-21 | 2160.00 | 2191.00 | 2151.00 | 2161.00 | +0.70% | 568,100 |
| 2025-10-20 | 2124.00 | 2158.50 | 2089.00 | 2146.00 | +4.25% | 614,400 |
| 2025-10-17 | 2080.00 | 2085.50 | 2055.50 | 2058.50 | -1.32% | 380,200 |
| 2025-10-16 | 2107.50 | 2117.00 | 2081.00 | 2086.00 | +0.02% | 461,600 |
| 2025-10-15 | 2039.00 | 2088.00 | 2039.00 | 2085.50 | +3.76% | 638,100 |
| 2025-10-14 | 2000.00 | 2038.00 | 1989.00 | 2010.00 | +0.30% | 846,200 |
| 2025-10-10 | 2089.00 | 2089.00 | 2004.00 | 2004.00 | -5.40% | 725,100 |
| 2025-10-09 | 2090.00 | 2118.50 | 2068.50 | 2118.50 | +1.80% | 516,800 |
| 2025-10-08 | 2097.50 | 2119.50 | 2081.00 | 2081.00 | -1.07% | 369,500 |
| 2025-10-07 | 2113.00 | 2138.50 | 2103.50 | 2103.50 | +0.10% | 502,400 |
| 2025-10-06 | 2087.00 | 2110.00 | 2042.50 | 2101.50 | +4.81% | 828,900 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：10月（+9.73%）。最弱月份：3月（-4.45%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
MACNICA HOLDINGS,INC.（3132.T）最新收盘价是多少？
2026-10-16 收于 4504.00，来自Closelook数据湖的每日价格记录。
3132.T 的52周最高价和最低价是多少？
过去52周最高 5096.00、最低 2055.50（截至 2026-10-16）。
MACNICA HOLDINGS,INC. 历史上最强和最弱的月份是哪个？
历史上，3132.T 最强的日历月份是10月（平均 +9.73%），最弱的是3月（平均 -4.45%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。