まぐまぐ(4059)の株価時系列情報
まぐまぐ(4059)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 542 | 542 | 528 | 528 | 1,100 |
| 2025/06/12 | 535 | 541 | 528 | 541 | 3,000 |
| 2025/06/11 | 541 | 541 | 530 | 535 | 6,500 |
| 2025/06/10 | 533 | 544 | 533 | 544 | 300 |
| 2025/06/09 | 539 | 539 | 526 | 539 | 2,700 |
| 2025/06/06 | 508 | 536 | 508 | 529 | 13,100 |
| 2025/06/05 | 512 | 512 | 503 | 506 | 5,000 |
| 2025/06/04 | 507 | 514 | 503 | 509 | 4,900 |
| 2025/06/03 | 507 | 509 | 502 | 506 | 7,100 |
| 2025/06/02 | 505 | 513 | 503 | 508 | 10,300 |
| 2025/05/30 | 509 | 509 | 504 | 505 | 1,100 |
| 2025/05/29 | 505 | 505 | 504 | 504 | 700 |
| 2025/05/28 | 503 | 512 | 503 | 512 | 400 |
| 2025/05/27 | 501 | 511 | 501 | 511 | 1,100 |
| 2025/05/26 | 513 | 515 | 506 | 506 | 3,600 |
| 2025/05/23 | 509 | 517 | 509 | 517 | 800 |
| 2025/05/22 | 513 | 513 | 509 | 509 | 600 |
| 2025/05/21 | 510 | 512 | 507 | 512 | 3,900 |
| 2025/05/20 | 517 | 518 | 502 | 503 | 2,000 |
| 2025/05/19 | 514 | 519 | 512 | 518 | 3,600 |
| 2025/05/16 | 520 | 520 | 492 | 506 | 12,900 |
| 2025/05/15 | 533 | 543 | 521 | 521 | 10,200 |
| 2025/05/14 | 555 | 595 | 530 | 535 | 181,600 |
| 2025/05/13 | 548 | 563 | 543 | 557 | 1,800 |
| 2025/05/12 | 535 | 554 | 534 | 548 | 2,100 |
| 2025/05/09 | 514 | 536 | 510 | 534 | 3,800 |
| 2025/05/08 | 520 | 520 | 520 | 520 | 100 |
| 2025/05/07 | 519 | 530 | 516 | 530 | 2,600 |
| 2025/05/02 | 528 | 528 | 519 | 519 | 600 |
| 2025/05/01 | 543 | 543 | 518 | 531 | 5,400 |
| 2025/04/30 | 553 | 555 | 546 | 546 | 4,400 |
| 2025/04/28 | 541 | 559 | 541 | 557 | 7,200 |
| 2025/04/25 | 544 | 544 | 525 | 541 | 7,900 |
| 2025/04/24 | 507 | 547 | 507 | 546 | 7,800 |
| 2025/04/23 | 515 | 515 | 514 | 514 | 1,100 |
| 2025/04/22 | 495 | 505 | 491 | 505 | 1,300 |
| 2025/04/21 | 507 | 507 | 505 | 505 | 700 |
| 2025/04/18 | 499 | 505 | 491 | 505 | 4,100 |
| 2025/04/17 | 504 | 504 | 482 | 498 | 5,400 |
| 2025/04/16 | 465 | 509 | 465 | 496 | 5,200 |
| 2025/04/15 | 469 | 493 | 465 | 479 | 1,500 |
| 2025/04/14 | 452 | 462 | 452 | 461 | 3,900 |
| 2025/04/11 | 459 | 460 | 457 | 460 | 3,200 |
| 2025/04/10 | 454 | 460 | 445 | 460 | 14,300 |
| 2025/04/09 | 419 | 420 | 413 | 418 | 3,100 |
| 2025/04/08 | 404 | 435 | 404 | 427 | 10,600 |
| 2025/04/07 | 409 | 420 | 388 | 388 | 23,300 |
| 2025/04/04 | 454 | 468 | 421 | 436 | 28,100 |
| 2025/04/03 | 468 | 494 | 466 | 470 | 28,500 |
| 2025/04/02 | 532 | 532 | 491 | 512 | 4,400 |
| 2025/04/01 | 543 | 543 | 532 | 532 | 4,700 |
| 2025/03/31 | 548 | 548 | 533 | 543 | 3,900 |
| 2025/03/28 | 537 | 543 | 537 | 538 | 1,000 |
| 2025/03/27 | 546 | 546 | 538 | 538 | 5,000 |
| 2025/03/26 | 555 | 555 | 546 | 546 | 1,700 |
| 2025/03/25 | 555 | 555 | 555 | 555 | 7,900 |
| 2025/03/24 | 550 | 555 | 543 | 555 | 1,200 |
| 2025/03/21 | 555 | 557 | 541 | 550 | 4,500 |
| 2025/03/19 | 545 | 553 | 545 | 553 | 800 |
| 2025/03/18 | 551 | 551 | 547 | 547 | 300 |
| 2025/03/17 | 549 | 551 | 547 | 549 | 2,900 |
| 2025/03/14 | 541 | 544 | 541 | 544 | 600 |
| 2025/03/13 | 543 | 543 | 543 | 543 | 300 |
| 2025/03/12 | 548 | 557 | 544 | 544 | 1,900 |
| 2025/03/11 | 544 | 559 | 535 | 540 | 10,400 |
| 2025/03/10 | 567 | 567 | 557 | 557 | 1,600 |
| 2025/03/07 | 560 | 560 | 557 | 557 | 900 |
| 2025/03/06 | 545 | 564 | 545 | 560 | 3,400 |
| 2025/03/05 | 545 | 548 | 544 | 544 | 1,200 |
| 2025/03/04 | 553 | 558 | 540 | 545 | 7,200 |
| 2025/03/03 | 551 | 557 | 551 | 557 | 3,200 |
| 2025/02/28 | 550 | 552 | 546 | 551 | 9,200 |
| 2025/02/27 | 564 | 564 | 560 | 560 | 6,800 |
| 2025/02/26 | 568 | 568 | 565 | 565 | 3,000 |
| 2025/02/25 | 571 | 571 | 568 | 568 | 1,400 |
| 2025/02/21 | 578 | 580 | 571 | 571 | 4,300 |
| 2025/02/20 | 576 | 582 | 576 | 582 | 2,300 |
| 2025/02/19 | 581 | 584 | 581 | 581 | 600 |
| 2025/02/18 | 589 | 589 | 575 | 584 | 3,700 |
| 2025/02/17 | 596 | 603 | 577 | 589 | 19,300 |
| 2025/02/14 | 630 | 644 | 620 | 636 | 9,200 |
| 2025/02/13 | 645 | 645 | 623 | 644 | 6,600 |
| 2025/02/12 | 626 | 645 | 621 | 642 | 7,800 |
| 2025/02/10 | 620 | 639 | 614 | 636 | 4,800 |
| 2025/02/07 | 607 | 620 | 607 | 620 | 5,000 |
| 2025/02/06 | 607 | 639 | 598 | 613 | 26,900 |
| 2025/02/05 | 593 | 600 | 593 | 600 | 1,500 |
| 2025/02/04 | 586 | 594 | 580 | 594 | 1,300 |
| 2025/02/03 | 583 | 612 | 580 | 586 | 3,000 |
| 2025/01/31 | 568 | 589 | 568 | 580 | 3,100 |
| 2025/01/30 | 580 | 580 | 567 | 570 | 800 |
| 2025/01/29 | 573 | 580 | 567 | 580 | 2,000 |
| 2025/01/28 | 576 | 576 | 572 | 572 | 1,600 |
| 2025/01/27 | 591 | 591 | 553 | 578 | 15,000 |
| 2025/01/24 | 611 | 611 | 590 | 595 | 15,100 |
| 2025/01/23 | 585 | 629 | 585 | 613 | 43,800 |
| 2025/01/22 | 563 | 579 | 557 | 575 | 7,700 |
| 2025/01/21 | 559 | 563 | 558 | 563 | 1,400 |
| 2025/01/20 | 556 | 564 | 556 | 557 | 2,500 |
| 2025/01/17 | 564 | 564 | 554 | 556 | 300 |
| 2025/01/15 | 554 | 564 | 554 | 564 | 700 |
| 2025/01/14 | 558 | 560 | 551 | 551 | 1,700 |
| 2025/01/10 | 560 | 561 | 555 | 555 | 2,600 |
| 2025/01/09 | 566 | 566 | 546 | 562 | 3,600 |
| 2025/01/08 | 570 | 575 | 565 | 575 | 1,500 |
| 2025/01/07 | 579 | 579 | 571 | 571 | 2,600 |
| 2025/01/06 | 568 | 579 | 567 | 579 | 1,600 |
| 2024/12/30 | 576 | 578 | 567 | 568 | 5,100 |
| 2024/12/27 | 566 | 568 | 563 | 566 | 4,800 |
| 2024/12/26 | 588 | 595 | 555 | 558 | 33,100 |
| 2024/12/25 | 588 | 610 | 585 | 585 | 20,000 |
| 2024/12/24 | 582 | 592 | 576 | 587 | 7,300 |
| 2024/12/23 | 565 | 590 | 565 | 582 | 16,800 |
| 2024/12/20 | 540 | 586 | 540 | 555 | 21,600 |
| 2024/12/19 | 536 | 541 | 533 | 535 | 6,000 |
| 2024/12/18 | 542 | 547 | 541 | 546 | 1,900 |
| 2024/12/17 | 551 | 556 | 527 | 547 | 10,900 |
| 2024/12/16 | 555 | 560 | 551 | 552 | 2,200 |
| 2024/12/13 | 557 | 569 | 555 | 558 | 3,100 |
| 2024/12/12 | 552 | 565 | 552 | 557 | 4,000 |
| 2024/12/11 | 550 | 555 | 550 | 555 | 2,000 |
| 2024/12/10 | 552 | 552 | 551 | 551 | 900 |
| 2024/12/09 | 560 | 560 | 550 | 551 | 4,000 |
| 2024/12/06 | 555 | 560 | 550 | 560 | 2,100 |
| 2024/12/05 | 559 | 559 | 555 | 555 | 2,600 |
| 2024/12/04 | 564 | 570 | 559 | 559 | 1,800 |
| 2024/12/03 | 560 | 568 | 560 | 568 | 1,200 |
| 2024/12/02 | 575 | 575 | 560 | 563 | 1,400 |
| 2024/11/29 | 565 | 570 | 565 | 567 | 1,900 |
| 2024/11/28 | 568 | 570 | 565 | 566 | 2,000 |
| 2024/11/27 | 569 | 571 | 565 | 571 | 3,200 |
| 2024/11/26 | 575 | 576 | 569 | 569 | 2,300 |
| 2024/11/25 | 574 | 574 | 573 | 573 | 1,200 |
| 2024/11/22 | 579 | 580 | 573 | 573 | 3,500 |
| 2024/11/21 | 565 | 579 | 565 | 579 | 1,900 |
| 2024/11/20 | 585 | 594 | 555 | 571 | 10,800 |
| 2024/11/19 | 585 | 592 | 584 | 584 | 3,500 |
| 2024/11/18 | 587 | 589 | 581 | 584 | 5,000 |
| 2024/11/15 | 618 | 618 | 583 | 594 | 9,800 |
| 2024/11/14 | 640 | 640 | 592 | 620 | 26,100 |
| 2024/11/13 | 638 | 652 | 615 | 644 | 32,800 |
| 2024/11/12 | 592 | 656 | 592 | 638 | 47,200 |
| 2024/11/11 | 578 | 603 | 578 | 590 | 6,600 |
| 2024/11/08 | 572 | 579 | 571 | 578 | 1,800 |
| 2024/11/07 | 571 | 580 | 571 | 579 | 3,500 |
| 2024/11/06 | 579 | 579 | 570 | 570 | 2,900 |
| 2024/11/05 | 572 | 572 | 571 | 571 | 1,400 |
| 2024/11/01 | 580 | 580 | 576 | 576 | 3,100 |
| 2024/10/31 | 580 | 583 | 579 | 583 | 1,400 |
| 2024/10/30 | 580 | 584 | 580 | 584 | 800 |
| 2024/10/29 | 587 | 587 | 582 | 582 | 1,100 |
| 2024/10/28 | 580 | 582 | 579 | 579 | 1,300 |
| 2024/10/25 | 579 | 580 | 577 | 577 | 2,200 |
| 2024/10/24 | 585 | 585 | 578 | 579 | 5,000 |
| 2024/10/23 | 594 | 594 | 585 | 585 | 4,200 |
| 2024/10/22 | 587 | 589 | 585 | 586 | 13,800 |
| 2024/10/21 | 588 | 595 | 588 | 589 | 1,000 |
| 2024/10/18 | 589 | 592 | 588 | 588 | 4,100 |
| 2024/10/17 | 594 | 597 | 590 | 597 | 6,600 |
| 2024/10/16 | 585 | 596 | 585 | 596 | 3,900 |
| 2024/10/15 | 585 | 593 | 585 | 593 | 5,800 |
| 2024/10/11 | 586 | 589 | 585 | 585 | 6,500 |
| 2024/10/10 | 589 | 591 | 585 | 585 | 1,800 |
| 2024/10/09 | 587 | 594 | 586 | 588 | 6,400 |
| 2024/10/08 | 589 | 590 | 583 | 585 | 5,100 |
| 2024/10/07 | 609 | 609 | 577 | 580 | 12,600 |
| 2024/10/04 | 599 | 603 | 592 | 596 | 6,400 |
| 2024/10/03 | 595 | 600 | 592 | 596 | 3,800 |
| 2024/10/02 | 598 | 602 | 594 | 600 | 7,700 |
| 2024/10/01 | 609 | 618 | 603 | 603 | 16,600 |
| 2024/09/30 | 579 | 650 | 571 | 607 | 138,000 |
| 2024/09/27 | 599 | 603 | 583 | 583 | 13,400 |
| 2024/09/26 | 602 | 607 | 586 | 589 | 15,200 |
| 2024/09/25 | 597 | 605 | 592 | 602 | 3,500 |
| 2024/09/24 | 608 | 620 | 598 | 601 | 18,000 |
| 2024/09/20 | 600 | 636 | 590 | 612 | 29,700 |
| 2024/09/19 | 597 | 612 | 596 | 600 | 9,000 |
| 2024/09/18 | 603 | 612 | 582 | 595 | 13,200 |
| 2024/09/17 | 604 | 620 | 593 | 594 | 18,800 |
| 2024/09/13 | 636 | 636 | 605 | 608 | 26,000 |
| 2024/09/12 | 628 | 668 | 615 | 628 | 121,000 |
| 2024/09/11 | 605 | 683 | 596 | 638 | 455,900 |
| 2024/09/10 | 590 | 661 | 589 | 595 | 111,100 |
| 2024/09/09 | 575 | 587 | 566 | 583 | 20,900 |
| 2024/09/06 | 626 | 630 | 590 | 595 | 23,400 |
| 2024/09/05 | 614 | 631 | 612 | 617 | 17,500 |
| 2024/09/04 | 640 | 659 | 614 | 614 | 54,300 |
| 2024/09/03 | 653 | 664 | 648 | 660 | 51,900 |
| 2024/09/02 | 676 | 718 | 660 | 661 | 132,400 |
| 2024/08/30 | 671 | 755 | 671 | 699 | 429,200 |
| 2024/08/29 | 715 | 731 | 671 | 671 | 267,400 |
| 2024/08/28 | 940 | 981 | 751 | 753 | 1,789,300 |
| 2024/08/27 | 685 | 850 | 654 | 850 | 1,310,800 |
| 2024/08/26 | 718 | 812 | 678 | 700 | 849,100 |
| 2024/08/23 | 719 | 719 | 719 | 719 | 21,900 |
| 2024/08/22 | 569 | 619 | 569 | 619 | 17,200 |
| 2024/08/21 | 518 | 522 | 511 | 519 | 3,300 |
| 2024/08/20 | 518 | 518 | 511 | 515 | 1,200 |
| 2024/08/19 | 509 | 525 | 509 | 518 | 1,800 |
| 2024/08/16 | 539 | 539 | 500 | 509 | 10,000 |