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 |