日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ