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 |
---|---|---|---|---|---|
2020/12/30 | 1,726 | 1,800 | 1,708 | 1,733 | 24,800 |
2020/12/29 | 1,710 | 1,759 | 1,680 | 1,745 | 21,900 |
2020/12/28 | 1,789 | 1,789 | 1,700 | 1,730 | 46,200 |
2020/12/25 | 1,825 | 1,855 | 1,761 | 1,817 | 36,900 |
2020/12/24 | 1,899 | 1,907 | 1,778 | 1,809 | 81,000 |
2020/12/23 | 1,837 | 1,980 | 1,806 | 1,949 | 99,700 |
2020/12/22 | 1,818 | 1,890 | 1,740 | 1,797 | 45,600 |
2020/12/21 | 1,845 | 1,865 | 1,741 | 1,797 | 29,300 |
2020/12/18 | 1,898 | 1,921 | 1,840 | 1,859 | 25,100 |
2020/12/17 | 1,900 | 1,943 | 1,891 | 1,936 | 14,400 |
2020/12/16 | 1,915 | 1,981 | 1,900 | 1,900 | 20,900 |
2020/12/15 | 2,005 | 2,045 | 1,900 | 1,912 | 23,100 |
2020/12/14 | 1,979 | 2,117 | 1,959 | 2,026 | 30,100 |
2020/12/11 | 1,874 | 1,979 | 1,821 | 1,979 | 33,200 |
2020/12/10 | 2,049 | 2,049 | 1,914 | 1,914 | 35,000 |
2020/12/09 | 2,104 | 2,157 | 2,009 | 2,009 | 23,200 |
2020/12/08 | 2,072 | 2,151 | 2,030 | 2,103 | 20,400 |
2020/12/07 | 2,271 | 2,320 | 2,121 | 2,141 | 28,900 |
2020/12/04 | 2,405 | 2,530 | 2,238 | 2,266 | 83,500 |
2020/12/03 | 2,264 | 2,400 | 2,264 | 2,399 | 89,600 |
2020/12/02 | 2,150 | 2,275 | 2,115 | 2,214 | 35,000 |
2020/12/01 | 2,112 | 2,189 | 2,110 | 2,141 | 21,800 |
2020/11/30 | 2,295 | 2,368 | 2,113 | 2,142 | 60,700 |
2020/11/27 | 2,259 | 2,335 | 2,246 | 2,281 | 45,200 |
2020/11/26 | 2,200 | 2,245 | 2,155 | 2,245 | 29,400 |
2020/11/25 | 2,223 | 2,235 | 2,186 | 2,218 | 19,200 |
2020/11/24 | 2,136 | 2,290 | 2,102 | 2,199 | 44,800 |
2020/11/20 | 2,215 | 2,247 | 2,200 | 2,200 | 14,700 |
2020/11/19 | 2,138 | 2,240 | 2,138 | 2,193 | 20,600 |
2020/11/18 | 2,130 | 2,208 | 2,110 | 2,130 | 25,500 |
2020/11/17 | 2,288 | 2,288 | 2,110 | 2,130 | 58,200 |
2020/11/16 | 2,308 | 2,342 | 2,255 | 2,288 | 33,700 |
2020/11/13 | 2,340 | 2,395 | 2,226 | 2,358 | 81,400 |
2020/11/12 | 2,650 | 2,669 | 2,490 | 2,490 | 67,000 |
2020/11/11 | 2,530 | 2,648 | 2,501 | 2,622 | 77,300 |
2020/11/10 | 3,000 | 3,000 | 2,617 | 2,660 | 117,200 |
2020/11/09 | 3,150 | 3,160 | 2,915 | 3,015 | 197,000 |
2020/11/06 | 2,525 | 2,786 | 2,426 | 2,766 | 190,000 |
2020/11/05 | 2,400 | 2,541 | 2,400 | 2,515 | 75,100 |
2020/11/04 | 2,351 | 2,398 | 2,280 | 2,392 | 29,100 |
2020/11/02 | 2,380 | 2,430 | 2,249 | 2,301 | 28,200 |
2020/10/30 | 2,350 | 2,390 | 2,215 | 2,295 | 44,400 |
2020/10/29 | 2,235 | 2,420 | 2,220 | 2,350 | 73,100 |
2020/10/28 | 2,399 | 2,450 | 2,290 | 2,316 | 127,000 |
2020/10/27 | 2,274 | 2,559 | 2,203 | 2,472 | 240,000 |
2020/10/26 | 2,599 | 2,610 | 2,323 | 2,345 | 98,300 |
2020/10/23 | 2,846 | 2,870 | 2,510 | 2,607 | 162,700 |
2020/10/22 | 3,155 | 3,250 | 2,885 | 2,896 | 84,000 |
2020/10/21 | 3,155 | 3,260 | 3,155 | 3,185 | 54,300 |
2020/10/20 | 3,075 | 3,420 | 3,075 | 3,165 | 139,700 |
2020/10/19 | 3,220 | 3,245 | 3,020 | 3,080 | 160,200 |
2020/10/16 | 3,705 | 3,705 | 3,200 | 3,265 | 233,400 |
2020/10/15 | 3,950 | 4,130 | 3,720 | 3,725 | 264,800 |
2020/10/14 | 3,700 | 3,910 | 3,680 | 3,900 | 186,300 |
2020/10/13 | 3,800 | 3,830 | 3,670 | 3,750 | 98,500 |
2020/10/12 | 3,680 | 3,840 | 3,630 | 3,700 | 172,200 |
2020/10/09 | 3,850 | 3,950 | 3,700 | 3,750 | 345,800 |
2020/10/08 | 4,355 | 4,390 | 3,980 | 3,980 | 266,900 |
2020/10/07 | 4,300 | 4,575 | 4,210 | 4,425 | 511,200 |
2020/10/06 | 5,150 | 5,270 | 4,390 | 4,415 | 1,027,800 |
2020/10/05 | 5,160 | 5,400 | 4,930 | 4,995 | 1,414,000 |
2020/10/02 | 5,230 | 5,660 | 4,675 | 5,120 | 3,993,700 |
2020/09/30 | 4,540 | 4,960 | 4,410 | 4,960 | 1,135,600 |
2020/09/29 | 3,760 | 4,260 | 3,725 | 4,260 | 2,381,300 |
2020/09/28 | 3,220 | 3,710 | 3,075 | 3,560 | 3,152,800 |
2020/09/25 | 3,400 | 4,030 | 2,829 | 3,010 | 1,562,100 |