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
2021/12/30 628 663 628 662 7,300
2021/12/29 621 631 615 630 2,100
2021/12/28 640 640 615 624 15,400
2021/12/27 654 658 639 639 6,300
2021/12/24 660 665 645 654 8,600
2021/12/23 653 660 648 660 8,500
2021/12/22 670 670 653 656 13,000
2021/12/21 686 706 670 670 7,500
2021/12/20 702 719 680 686 6,400
2021/12/17 707 722 700 708 6,300
2021/12/16 719 729 710 723 6,700
2021/12/15 725 729 717 722 3,100
2021/12/14 730 730 718 718 3,500
2021/12/13 729 735 718 730 4,400
2021/12/10 723 729 719 726 3,800
2021/12/09 730 745 720 729 5,000
2021/12/08 731 754 731 740 4,900
2021/12/07 740 758 735 736 4,100
2021/12/06 749 760 735 748 6,400
2021/12/03 750 775 744 775 2,100
2021/12/02 747 767 736 749 4,700
2021/12/01 755 773 737 769 13,000
2021/11/30 770 777 757 770 5,300
2021/11/29 789 794 768 773 14,600
2021/11/26 799 800 793 797 6,100
2021/11/25 807 807 799 800 2,100
2021/11/24 810 810 796 808 3,500
2021/11/22 802 810 802 810 2,200
2021/11/19 804 811 802 802 1,000
2021/11/18 811 814 801 803 2,500
2021/11/17 808 810 797 810 2,900
2021/11/16 798 815 798 803 7,200
2021/11/15 810 810 800 801 5,200
2021/11/12 817 832 805 817 20,400
2021/11/11 835 855 835 850 5,200
2021/11/10 842 844 832 840 4,200
2021/11/09 849 851 842 842 2,900
2021/11/08 857 857 845 846 1,200
2021/11/05 860 867 840 851 4,200
2021/11/04 856 856 841 853 2,700
2021/11/02 848 856 845 853 1,800
2021/11/01 850 850 841 850 1,600
2021/10/29 842 852 842 846 1,400
2021/10/28 840 849 840 848 3,000
2021/10/27 860 860 842 848 2,300
2021/10/26 854 870 843 853 5,900
2021/10/25 868 873 860 862 4,400
2021/10/22 885 885 870 870 6,700
2021/10/21 900 900 886 887 5,400
2021/10/20 900 912 898 906 1,300
2021/10/19 895 926 895 904 2,200
2021/10/18 897 897 892 895 2,200
2021/10/15 901 902 897 897 1,500
2021/10/14 901 902 901 901 2,000
2021/10/13 912 912 902 902 1,700
2021/10/12 914 914 909 912 2,600
2021/10/11 923 923 912 914 1,200
2021/10/08 906 922 906 922 1,900
2021/10/07 900 904 900 902 600
2021/10/06 909 909 891 900 12,200
2021/10/05 913 925 908 910 13,100
2021/10/04 925 925 915 919 2,800
2021/10/01 939 940 925 925 2,300
2021/09/30 950 955 948 948 800
2021/09/29 960 962 928 958 2,300
2021/09/28 954 960 953 960 3,000
2021/09/27 965 965 951 956 600
2021/09/24 963 969 959 965 1,500
2021/09/22 952 959 948 954 4,800
2021/09/21 980 980 950 967 3,200
2021/09/17 981 1,012 980 992 1,500
2021/09/16 1,011 1,011 986 986 2,700
2021/09/15 1,011 1,029 1,010 1,014 4,400
2021/09/14 1,031 1,075 1,011 1,012 13,500
2021/09/13 1,043 1,043 1,030 1,031 1,800
2021/09/10 1,024 1,059 1,021 1,043 4,200
2021/09/09 1,047 1,047 1,029 1,031 6,000
2021/09/08 1,084 1,084 1,015 1,048 2,300
2021/09/07 1,078 1,079 1,052 1,073 11,300
2021/09/06 1,020 1,080 1,020 1,069 8,500
2021/09/03 996 1,019 996 1,019 7,100
2021/09/02 992 1,000 989 995 4,100
2021/09/01 998 1,001 972 1,001 7,600
2021/08/31 988 996 961 996 3,800
2021/08/30 935 980 935 973 5,500
2021/08/27 935 946 930 930 1,200
2021/08/26 918 946 917 946 4,800
2021/08/25 925 927 922 922 600
2021/08/24 927 940 927 927 1,400
2021/08/23 905 942 905 942 3,300
2021/08/20 907 914 905 905 3,600
2021/08/19 908 933 906 906 3,500
2021/08/18 917 946 906 920 7,000
2021/08/17 965 966 932 932 6,200
2021/08/16 945 976 945 957 6,600
2021/08/13 998 1,008 990 990 3,000
2021/08/12 1,031 1,031 982 994 7,600
2021/08/11 1,001 1,039 999 1,031 7,700
2021/08/10 999 1,011 993 1,004 1,600
2021/08/06 995 1,000 982 988 7,200
2021/08/05 1,020 1,022 990 1,000 5,700
2021/08/04 1,051 1,051 1,020 1,020 2,600
2021/08/03 1,020 1,079 1,012 1,031 4,500
2021/08/02 1,056 1,070 1,020 1,020 6,600
2021/07/30 1,059 1,059 1,048 1,050 700
2021/07/29 1,051 1,059 1,046 1,059 1,400
2021/07/28 1,085 1,085 1,046 1,048 9,800
2021/07/27 1,111 1,111 1,082 1,095 3,000
2021/07/26 1,095 1,107 1,090 1,094 4,700
2021/07/21 1,093 1,131 1,090 1,095 6,600
2021/07/20 1,124 1,130 1,117 1,117 4,700
2021/07/19 1,165 1,165 1,120 1,124 5,500
2021/07/16 1,155 1,167 1,149 1,165 800
2021/07/15 1,162 1,162 1,150 1,155 3,800
2021/07/14 1,182 1,182 1,162 1,174 2,400
2021/07/13 1,188 1,188 1,159 1,159 2,200
2021/07/12 1,183 1,183 1,165 1,175 1,500
2021/07/09 1,168 1,170 1,149 1,159 5,900
2021/07/08 1,191 1,198 1,163 1,179 8,300
2021/07/07 1,217 1,218 1,201 1,202 1,200
2021/07/06 1,200 1,219 1,181 1,217 7,400
2021/07/05 1,199 1,222 1,183 1,200 4,000
2021/07/02 1,177 1,201 1,172 1,180 8,100
2021/07/01 1,191 1,201 1,174 1,177 5,600
2021/06/30 1,192 1,212 1,188 1,189 31,800
2021/06/29 1,225 1,226 1,191 1,194 17,500
2021/06/28 1,231 1,252 1,216 1,224 10,700
2021/06/25 1,246 1,254 1,240 1,246 3,100
2021/06/24 1,257 1,257 1,250 1,250 2,500
2021/06/23 1,265 1,273 1,246 1,257 8,100
2021/06/22 1,270 1,275 1,264 1,273 3,500
2021/06/21 1,290 1,290 1,253 1,269 6,200
2021/06/18 1,330 1,340 1,301 1,304 14,800
2021/06/17 1,360 1,366 1,342 1,345 9,300
2021/06/16 1,388 1,391 1,355 1,358 8,800
2021/06/15 1,351 1,390 1,342 1,383 11,100
2021/06/14 1,397 1,400 1,367 1,367 9,300
2021/06/11 1,405 1,427 1,396 1,396 15,000
2021/06/10 1,410 1,423 1,365 1,393 34,600
2021/06/09 1,448 1,580 1,400 1,445 153,400
2021/06/08 1,370 1,440 1,365 1,396 64,900
2021/06/07 1,582 1,582 1,460 1,460 103,800
2021/06/04 1,671 1,716 1,563 1,650 475,900
2021/06/03 1,256 1,451 1,242 1,451 150,100
2021/06/02 1,197 1,197 1,130 1,151 6,800
2021/06/01 1,212 1,212 1,182 1,184 4,200
2021/05/31 1,218 1,218 1,215 1,215 1,200
2021/05/28 1,222 1,247 1,208 1,217 5,000
2021/05/27 1,203 1,242 1,201 1,219 3,900
2021/05/26 1,215 1,245 1,196 1,203 6,600
2021/05/25 1,203 1,203 1,185 1,185 1,100
2021/05/24 1,187 1,207 1,184 1,185 4,300
2021/05/21 1,200 1,217 1,195 1,217 2,000
2021/05/20 1,211 1,211 1,184 1,184 1,500
2021/05/19 1,187 1,217 1,181 1,208 3,600
2021/05/18 1,189 1,224 1,185 1,185 5,100
2021/05/17 1,254 1,259 1,150 1,219 7,500
2021/05/14 1,247 1,269 1,247 1,254 4,300
2021/05/13 1,272 1,278 1,266 1,272 5,800
2021/05/12 1,310 1,319 1,268 1,272 16,400
2021/05/11 1,308 1,334 1,307 1,313 4,000
2021/05/10 1,305 1,328 1,305 1,315 7,400
2021/05/07 1,314 1,330 1,301 1,316 14,800
2021/05/06 1,350 1,365 1,336 1,359 8,200
2021/04/30 1,389 1,389 1,355 1,359 7,000
2021/04/28 1,380 1,394 1,371 1,390 5,600
2021/04/27 1,360 1,372 1,353 1,372 1,700
2021/04/26 1,370 1,376 1,346 1,360 3,200
2021/04/23 1,348 1,374 1,346 1,369 4,000
2021/04/22 1,353 1,391 1,353 1,362 6,100
2021/04/21 1,337 1,377 1,337 1,353 10,700
2021/04/20 1,363 1,363 1,336 1,355 4,400
2021/04/19 1,340 1,373 1,335 1,348 10,600
2021/04/16 1,336 1,365 1,331 1,355 8,300
2021/04/15 1,339 1,366 1,320 1,340 21,100
2021/04/14 1,390 1,410 1,351 1,361 15,300
2021/04/13 1,390 1,401 1,390 1,392 5,100
2021/04/12 1,401 1,407 1,392 1,392 10,400
2021/04/09 1,404 1,419 1,402 1,410 5,200
2021/04/08 1,415 1,418 1,405 1,408 5,900
2021/04/07 1,419 1,428 1,390 1,405 24,700
2021/04/06 1,438 1,445 1,424 1,424 16,700
2021/04/05 1,433 1,465 1,428 1,440 15,100
2021/04/02 1,445 1,466 1,428 1,428 14,400
2021/04/01 1,440 1,467 1,440 1,453 13,300
2021/03/31 1,426 1,460 1,426 1,460 5,500
2021/03/30 1,435 1,443 1,430 1,435 4,800
2021/03/29 1,471 1,500 1,433 1,433 9,300
2021/03/26 1,480 1,481 1,461 1,471 7,500
2021/03/25 1,462 1,480 1,462 1,474 2,400
2021/03/24 1,495 1,501 1,471 1,471 6,900
2021/03/23 1,553 1,563 1,505 1,505 8,100
2021/03/22 1,560 1,579 1,520 1,553 12,000
2021/03/19 1,536 1,572 1,533 1,554 7,200
2021/03/18 1,530 1,551 1,526 1,546 4,000
2021/03/17 1,520 1,549 1,497 1,536 11,800
2021/03/16 1,483 1,520 1,480 1,506 5,200
2021/03/15 1,501 1,528 1,500 1,500 3,500
2021/03/12 1,484 1,562 1,475 1,530 14,100
2021/03/11 1,452 1,507 1,452 1,490 5,200
2021/03/10 1,464 1,494 1,446 1,457 10,300
2021/03/09 1,526 1,526 1,450 1,470 9,800
2021/03/08 1,470 1,540 1,429 1,539 40,300
2021/03/05 1,431 1,462 1,382 1,462 14,000
2021/03/04 1,478 1,478 1,421 1,421 12,700
2021/03/03 1,489 1,500 1,450 1,485 13,500
2021/03/02 1,530 1,540 1,470 1,509 18,100
2021/03/01 1,570 1,576 1,511 1,530 17,400
2021/02/26 1,600 1,602 1,570 1,575 15,400
2021/02/25 1,621 1,641 1,603 1,619 7,800
2021/02/24 1,673 1,673 1,627 1,636 11,400
2021/02/22 1,678 1,678 1,620 1,641 11,300
2021/02/19 1,711 1,739 1,685 1,685 11,900
2021/02/18 1,771 1,796 1,717 1,717 9,400
2021/02/17 1,740 1,786 1,717 1,786 9,400
2021/02/16 1,786 1,806 1,753 1,771 10,200
2021/02/15 1,837 1,837 1,746 1,785 15,100
2021/02/12 1,780 1,880 1,754 1,846 28,700
2021/02/10 1,762 1,795 1,732 1,768 11,300
2021/02/09 1,813 1,813 1,735 1,745 9,200
2021/02/08 1,789 1,850 1,789 1,814 16,300
2021/02/05 1,759 1,798 1,759 1,783 9,900
2021/02/04 1,731 1,759 1,720 1,759 7,500
2021/02/03 1,750 1,750 1,713 1,740 7,500
2021/02/02 1,733 1,762 1,728 1,742 3,400
2021/02/01 1,714 1,735 1,685 1,720 7,700
2021/01/29 1,813 1,845 1,713 1,715 17,400
2021/01/28 1,778 1,796 1,750 1,773 9,700
2021/01/27 1,878 1,878 1,812 1,834 19,000
2021/01/26 1,839 1,878 1,830 1,849 30,100
2021/01/25 1,739 1,827 1,738 1,810 34,900
2021/01/22 1,729 1,742 1,717 1,726 7,600
2021/01/21 1,721 1,746 1,716 1,729 6,200
2021/01/20 1,726 1,743 1,712 1,721 5,600
2021/01/19 1,779 1,779 1,725 1,740 5,200
2021/01/18 1,692 1,767 1,675 1,759 14,200
2021/01/15 1,719 1,719 1,690 1,711 11,600
2021/01/14 1,787 1,796 1,701 1,727 12,100
2021/01/13 1,797 1,797 1,753 1,780 7,200
2021/01/12 1,782 1,799 1,746 1,799 16,100
2021/01/08 1,791 1,812 1,762 1,799 9,000
2021/01/07 1,810 1,838 1,766 1,791 14,900
2021/01/06 1,806 1,860 1,792 1,796 17,900
2021/01/05 1,729 1,817 1,719 1,815 18,200
2021/01/04 1,720 1,763 1,706 1,758 12,200

このページの先頭へ