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 |
---|---|---|---|---|---|
2024/03/28 | 640 | 656 | 630 | 635 | 12,000 |
2024/03/27 | 646 | 649 | 630 | 637 | 19,500 |
2024/03/26 | 668 | 672 | 634 | 650 | 36,400 |
2024/03/25 | 681 | 692 | 671 | 671 | 4,400 |
2024/03/22 | 695 | 695 | 664 | 682 | 9,900 |
2024/03/21 | 693 | 693 | 654 | 687 | 20,700 |
2024/03/19 | 691 | 693 | 681 | 693 | 3,600 |
2024/03/18 | 690 | 702 | 689 | 691 | 7,600 |
2024/03/15 | 720 | 720 | 685 | 690 | 16,800 |
2024/03/14 | 701 | 728 | 696 | 720 | 13,300 |
2024/03/13 | 723 | 729 | 701 | 701 | 16,000 |
2024/03/12 | 716 | 724 | 695 | 714 | 17,800 |
2024/03/11 | 675 | 712 | 671 | 709 | 33,300 |
2024/03/08 | 703 | 729 | 688 | 688 | 30,400 |
2024/03/07 | 727 | 727 | 703 | 712 | 21,800 |
2024/03/06 | 721 | 742 | 721 | 726 | 16,300 |
2024/03/05 | 723 | 737 | 713 | 731 | 21,100 |
2024/03/04 | 721 | 745 | 721 | 735 | 14,900 |
2024/03/01 | 753 | 760 | 715 | 718 | 46,700 |
2024/02/29 | 778 | 778 | 732 | 738 | 71,800 |
2024/02/28 | 759 | 794 | 756 | 775 | 50,000 |
2024/02/27 | 776 | 793 | 767 | 774 | 46,200 |
2024/02/26 | 749 | 796 | 749 | 780 | 112,000 |
2024/02/22 | 768 | 777 | 740 | 751 | 71,400 |
2024/02/21 | 800 | 804 | 761 | 768 | 128,900 |
2024/02/20 | 810 | 859 | 790 | 800 | 349,100 |
2024/02/19 | 859 | 1,014 | 806 | 842 | 1,175,500 |
2024/02/16 | 934 | 1,069 | 933 | 1,069 | 882,300 |
2024/02/15 | 770 | 919 | 765 | 919 | 457,500 |
2024/02/14 | 643 | 769 | 641 | 769 | 194,700 |
2024/02/13 | 633 | 680 | 623 | 669 | 119,600 |
2024/02/09 | 675 | 690 | 632 | 632 | 60,800 |
2024/02/08 | 710 | 740 | 657 | 671 | 304,300 |
2024/02/07 | 650 | 735 | 645 | 722 | 515,600 |
2024/02/06 | 623 | 708 | 623 | 635 | 229,700 |
2024/02/05 | 626 | 626 | 613 | 622 | 14,400 |
2024/02/02 | 634 | 637 | 612 | 618 | 19,400 |
2024/02/01 | 644 | 674 | 630 | 634 | 54,600 |
2024/01/31 | 650 | 662 | 643 | 658 | 30,900 |
2024/01/30 | 664 | 665 | 643 | 649 | 52,700 |
2024/01/29 | 686 | 709 | 661 | 661 | 58,200 |
2024/01/26 | 694 | 698 | 681 | 689 | 26,400 |
2024/01/25 | 714 | 718 | 691 | 692 | 38,200 |
2024/01/24 | 721 | 755 | 712 | 713 | 107,200 |
2024/01/23 | 735 | 763 | 726 | 726 | 78,500 |
2024/01/22 | 721 | 775 | 712 | 735 | 128,600 |
2024/01/19 | 748 | 760 | 723 | 727 | 128,300 |
2024/01/18 | 786 | 845 | 744 | 769 | 467,500 |
2024/01/17 | 815 | 1,007 | 735 | 761 | 2,035,800 |
2024/01/16 | 720 | 860 | 706 | 860 | 532,900 |
2024/01/15 | 702 | 731 | 691 | 710 | 71,800 |
2024/01/12 | 738 | 768 | 694 | 703 | 228,600 |
2024/01/11 | 765 | 804 | 736 | 754 | 260,900 |
2024/01/10 | 781 | 905 | 779 | 810 | 905,500 |
2024/01/09 | 926 | 988 | 801 | 801 | 2,081,100 |
2024/01/05 | 882 | 927 | 809 | 927 | 1,340,400 |
2024/01/04 | 777 | 777 | 763 | 777 | 91,300 |
2023/12/29 | 677 | 677 | 677 | 677 | 10,800 |
2023/12/28 | 545 | 577 | 545 | 577 | 39,600 |
2023/12/27 | 494 | 497 | 491 | 497 | 3,100 |
2023/12/26 | 495 | 495 | 490 | 490 | 1,400 |
2023/12/25 | 498 | 503 | 494 | 500 | 5,500 |
2023/12/22 | 500 | 500 | 494 | 500 | 3,200 |
2023/12/20 | 493 | 504 | 493 | 501 | 1,600 |
2023/12/19 | 495 | 495 | 493 | 495 | 1,600 |
2023/12/18 | 494 | 494 | 493 | 494 | 500 |
2023/12/15 | 495 | 505 | 495 | 499 | 3,300 |
2023/12/14 | 493 | 495 | 489 | 495 | 2,200 |
2023/12/13 | 492 | 496 | 492 | 492 | 1,100 |
2023/12/12 | 492 | 497 | 492 | 497 | 900 |
2023/12/11 | 493 | 497 | 493 | 493 | 1,700 |
2023/12/08 | 498 | 499 | 493 | 499 | 2,200 |
2023/12/07 | 500 | 504 | 495 | 504 | 2,000 |
2023/12/06 | 495 | 500 | 494 | 500 | 3,000 |
2023/12/05 | 495 | 500 | 495 | 495 | 1,100 |
2023/12/04 | 498 | 498 | 498 | 498 | 400 |
2023/12/01 | 498 | 502 | 494 | 502 | 4,700 |
2023/11/30 | 493 | 495 | 493 | 495 | 700 |
2023/11/29 | 495 | 498 | 493 | 493 | 900 |
2023/11/28 | 495 | 495 | 495 | 495 | 200 |
2023/11/27 | 493 | 497 | 493 | 497 | 1,000 |
2023/11/24 | 492 | 493 | 488 | 492 | 1,800 |
2023/11/22 | 495 | 495 | 495 | 495 | 300 |
2023/11/21 | 495 | 495 | 494 | 494 | 800 |
2023/11/20 | 493 | 499 | 493 | 494 | 1,400 |
2023/11/17 | 496 | 499 | 493 | 499 | 1,000 |
2023/11/16 | 492 | 497 | 492 | 496 | 700 |
2023/11/15 | 498 | 498 | 493 | 493 | 900 |
2023/11/14 | 495 | 496 | 494 | 496 | 2,200 |
2023/11/13 | 493 | 509 | 493 | 509 | 7,300 |
2023/11/10 | 490 | 490 | 484 | 489 | 1,800 |
2023/11/08 | 490 | 490 | 490 | 490 | 900 |
2023/11/07 | 494 | 494 | 487 | 487 | 700 |
2023/11/06 | 491 | 492 | 490 | 490 | 1,300 |
2023/11/02 | 482 | 488 | 482 | 488 | 3,200 |
2023/11/01 | 490 | 497 | 482 | 482 | 7,800 |
2023/10/27 | 497 | 505 | 497 | 500 | 2,300 |
2023/10/26 | 505 | 505 | 505 | 505 | 500 |
2023/10/25 | 521 | 521 | 510 | 510 | 1,600 |
2023/10/24 | 506 | 506 | 503 | 505 | 4,600 |
2023/10/23 | 512 | 512 | 505 | 505 | 2,900 |
2023/10/20 | 516 | 516 | 510 | 513 | 7,900 |
2023/10/19 | 519 | 519 | 519 | 519 | 100 |
2023/10/17 | 518 | 519 | 518 | 519 | 200 |
2023/10/16 | 518 | 518 | 518 | 518 | 300 |
2023/10/13 | 523 | 523 | 518 | 520 | 500 |
2023/10/12 | 520 | 521 | 518 | 518 | 400 |
2023/10/11 | 519 | 520 | 519 | 519 | 1,700 |
2023/10/10 | 516 | 519 | 516 | 519 | 300 |
2023/10/06 | 516 | 519 | 516 | 516 | 1,000 |
2023/10/05 | 516 | 516 | 515 | 515 | 1,400 |
2023/10/04 | 515 | 516 | 514 | 515 | 1,900 |
2023/10/03 | 521 | 521 | 515 | 521 | 5,700 |
2023/10/02 | 519 | 522 | 515 | 521 | 2,400 |
2023/09/29 | 522 | 522 | 519 | 519 | 1,700 |
2023/09/28 | 521 | 523 | 520 | 520 | 2,300 |
2023/09/27 | 523 | 528 | 519 | 524 | 4,900 |
2023/09/26 | 528 | 528 | 520 | 525 | 700 |
2023/09/25 | 529 | 529 | 519 | 528 | 600 |
2023/09/22 | 519 | 528 | 519 | 523 | 4,800 |
2023/09/21 | 540 | 540 | 524 | 527 | 3,200 |
2023/09/20 | 550 | 550 | 540 | 540 | 4,000 |
2023/09/19 | 542 | 543 | 542 | 543 | 600 |
2023/09/15 | 541 | 551 | 538 | 551 | 1,800 |
2023/09/14 | 545 | 545 | 540 | 540 | 800 |
2023/09/13 | 554 | 554 | 541 | 541 | 2,400 |
2023/09/12 | 554 | 554 | 542 | 548 | 1,600 |
2023/09/11 | 549 | 560 | 541 | 559 | 3,600 |
2023/09/08 | 535 | 555 | 535 | 554 | 3,700 |
2023/09/07 | 532 | 543 | 532 | 543 | 1,000 |
2023/09/06 | 526 | 539 | 526 | 539 | 700 |
2023/09/05 | 530 | 530 | 530 | 530 | 100 |
2023/09/04 | 522 | 544 | 522 | 529 | 4,000 |
2023/09/01 | 521 | 524 | 513 | 523 | 6,200 |
2023/08/31 | 519 | 519 | 515 | 515 | 900 |
2023/08/30 | 513 | 524 | 511 | 519 | 8,200 |
2023/08/29 | 514 | 514 | 513 | 513 | 600 |
2023/08/28 | 514 | 514 | 514 | 514 | 200 |
2023/08/25 | 513 | 514 | 513 | 514 | 1,300 |
2023/08/24 | 518 | 523 | 518 | 523 | 1,000 |
2023/08/23 | 514 | 517 | 514 | 517 | 500 |
2023/08/22 | 518 | 518 | 518 | 518 | 100 |
2023/08/21 | 516 | 518 | 512 | 513 | 900 |
2023/08/18 | 512 | 521 | 512 | 521 | 3,500 |
2023/08/17 | 533 | 533 | 510 | 515 | 14,300 |
2023/08/16 | 548 | 548 | 533 | 533 | 4,100 |
2023/08/15 | 546 | 548 | 541 | 541 | 6,700 |
2023/08/14 | 531 | 543 | 531 | 543 | 900 |
2023/08/10 | 534 | 543 | 532 | 541 | 2,500 |
2023/08/09 | 536 | 541 | 530 | 532 | 2,500 |
2023/08/08 | 546 | 546 | 536 | 536 | 1,600 |
2023/08/07 | 543 | 547 | 541 | 541 | 1,700 |
2023/08/04 | 537 | 545 | 537 | 545 | 2,100 |
2023/08/03 | 527 | 537 | 526 | 537 | 2,000 |
2023/08/02 | 524 | 529 | 524 | 529 | 900 |
2023/08/01 | 532 | 532 | 524 | 524 | 800 |
2023/07/31 | 530 | 530 | 520 | 530 | 2,500 |
2023/07/28 | 525 | 531 | 525 | 531 | 7,500 |
2023/07/26 | 528 | 528 | 524 | 526 | 3,700 |
2023/07/25 | 530 | 530 | 507 | 526 | 3,700 |
2023/07/24 | 533 | 534 | 526 | 526 | 1,700 |
2023/07/21 | 521 | 531 | 521 | 525 | 3,200 |
2023/07/20 | 520 | 521 | 520 | 521 | 500 |
2023/07/19 | 515 | 521 | 513 | 520 | 1,900 |
2023/07/18 | 513 | 526 | 513 | 520 | 3,100 |
2023/07/14 | 515 | 515 | 512 | 514 | 400 |
2023/07/13 | 512 | 512 | 512 | 512 | 300 |
2023/07/12 | 512 | 514 | 511 | 511 | 400 |
2023/07/11 | 512 | 515 | 511 | 511 | 1,100 |
2023/07/10 | 516 | 516 | 512 | 512 | 800 |
2023/07/07 | 513 | 513 | 507 | 512 | 4,500 |
2023/07/06 | 516 | 521 | 516 | 516 | 2,700 |
2023/07/05 | 516 | 518 | 515 | 516 | 2,300 |
2023/07/04 | 515 | 515 | 515 | 515 | 500 |
2023/07/03 | 513 | 518 | 513 | 517 | 700 |
2023/06/30 | 513 | 514 | 512 | 512 | 700 |
2023/06/29 | 522 | 522 | 510 | 510 | 3,300 |
2023/06/28 | 525 | 528 | 510 | 512 | 7,800 |
2023/06/27 | 546 | 546 | 514 | 535 | 9,700 |
2023/06/26 | 533 | 561 | 530 | 547 | 20,200 |
2023/06/23 | 511 | 559 | 511 | 535 | 14,800 |
2023/06/22 | 509 | 531 | 508 | 511 | 17,500 |
2023/06/21 | 505 | 511 | 505 | 510 | 5,500 |
2023/06/20 | 508 | 509 | 503 | 509 | 2,000 |
2023/06/19 | 505 | 512 | 502 | 509 | 3,200 |
2023/06/16 | 505 | 505 | 501 | 501 | 2,700 |
2023/06/15 | 502 | 505 | 500 | 505 | 2,900 |
2023/06/14 | 505 | 510 | 502 | 503 | 5,100 |
2023/06/13 | 504 | 509 | 504 | 508 | 700 |
2023/06/12 | 507 | 509 | 503 | 503 | 2,100 |
2023/06/09 | 506 | 506 | 504 | 504 | 1,400 |
2023/06/08 | 506 | 508 | 503 | 504 | 1,800 |
2023/06/07 | 508 | 510 | 501 | 508 | 4,100 |
2023/06/06 | 503 | 508 | 503 | 503 | 1,800 |
2023/06/05 | 504 | 504 | 501 | 504 | 1,800 |
2023/06/02 | 503 | 504 | 501 | 501 | 1,000 |
2023/06/01 | 503 | 509 | 503 | 505 | 1,500 |
2023/05/31 | 503 | 508 | 501 | 508 | 2,400 |
2023/05/30 | 503 | 506 | 503 | 503 | 2,800 |
2023/05/29 | 509 | 509 | 503 | 503 | 1,200 |