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 |
---|---|---|---|---|---|
2022/12/30 | 495 | 497 | 492 | 492 | 800 |
2022/12/29 | 485 | 487 | 485 | 487 | 1,400 |
2022/12/28 | 483 | 501 | 483 | 485 | 24,000 |
2022/12/27 | 520 | 520 | 489 | 489 | 52,700 |
2022/12/26 | 520 | 523 | 517 | 518 | 6,000 |
2022/12/23 | 547 | 547 | 535 | 535 | 5,400 |
2022/12/22 | 546 | 548 | 546 | 548 | 3,000 |
2022/12/21 | 539 | 546 | 539 | 546 | 3,700 |
2022/12/20 | 563 | 563 | 545 | 545 | 5,100 |
2022/12/19 | 564 | 564 | 561 | 563 | 1,500 |
2022/12/16 | 571 | 572 | 563 | 570 | 2,800 |
2022/12/15 | 572 | 575 | 571 | 572 | 900 |
2022/12/14 | 575 | 575 | 575 | 575 | 300 |
2022/12/13 | 582 | 586 | 573 | 578 | 1,700 |
2022/12/12 | 578 | 586 | 572 | 586 | 1,200 |
2022/12/09 | 580 | 582 | 580 | 580 | 2,300 |
2022/12/08 | 584 | 584 | 580 | 580 | 1,800 |
2022/12/07 | 593 | 599 | 584 | 587 | 2,500 |
2022/12/06 | 596 | 596 | 595 | 596 | 600 |
2022/12/05 | 599 | 599 | 596 | 596 | 1,100 |
2022/12/02 | 599 | 605 | 599 | 599 | 400 |
2022/12/01 | 599 | 605 | 598 | 605 | 1,700 |
2022/11/30 | 600 | 601 | 598 | 601 | 1,900 |
2022/11/28 | 608 | 608 | 601 | 601 | 1,600 |
2022/11/25 | 607 | 608 | 603 | 608 | 1,600 |
2022/11/24 | 613 | 613 | 604 | 604 | 700 |
2022/11/22 | 604 | 607 | 604 | 607 | 300 |
2022/11/21 | 619 | 619 | 605 | 606 | 400 |
2022/11/18 | 604 | 604 | 604 | 604 | 200 |
2022/11/17 | 603 | 605 | 603 | 605 | 2,200 |
2022/11/16 | 604 | 604 | 604 | 604 | 100 |
2022/11/15 | 612 | 612 | 603 | 612 | 500 |
2022/11/14 | 608 | 613 | 603 | 613 | 1,400 |
2022/11/11 | 618 | 618 | 608 | 617 | 1,000 |
2022/11/09 | 613 | 616 | 610 | 616 | 600 |
2022/11/08 | 613 | 613 | 613 | 613 | 500 |
2022/11/07 | 609 | 611 | 609 | 611 | 200 |
2022/11/04 | 613 | 618 | 613 | 618 | 200 |
2022/11/02 | 610 | 611 | 610 | 610 | 800 |
2022/11/01 | 620 | 620 | 620 | 620 | 500 |
2022/10/31 | 611 | 615 | 611 | 615 | 300 |
2022/10/27 | 611 | 611 | 604 | 604 | 600 |
2022/10/25 | 610 | 611 | 610 | 611 | 200 |
2022/10/24 | 611 | 611 | 605 | 605 | 500 |
2022/10/21 | 608 | 608 | 601 | 601 | 1,300 |
2022/10/20 | 610 | 610 | 608 | 608 | 900 |
2022/10/18 | 617 | 622 | 613 | 617 | 600 |
2022/10/17 | 627 | 627 | 627 | 627 | 100 |
2022/10/14 | 607 | 617 | 607 | 617 | 900 |
2022/10/13 | 621 | 621 | 604 | 617 | 4,800 |
2022/10/12 | 620 | 622 | 620 | 622 | 200 |
2022/10/11 | 631 | 631 | 630 | 630 | 400 |
2022/10/07 | 635 | 636 | 630 | 631 | 1,400 |
2022/10/06 | 633 | 635 | 633 | 635 | 300 |
2022/10/05 | 651 | 651 | 651 | 651 | 200 |
2022/10/03 | 651 | 651 | 651 | 651 | 100 |
2022/09/30 | 630 | 678 | 628 | 651 | 1,000 |
2022/09/29 | 627 | 630 | 627 | 629 | 900 |
2022/09/28 | 636 | 636 | 636 | 636 | 100 |
2022/09/27 | 626 | 637 | 626 | 637 | 800 |
2022/09/26 | 635 | 635 | 626 | 626 | 1,800 |
2022/09/22 | 638 | 640 | 638 | 638 | 1,200 |
2022/09/21 | 642 | 642 | 642 | 642 | 100 |
2022/09/20 | 673 | 673 | 639 | 645 | 10,500 |
2022/09/16 | 676 | 677 | 672 | 673 | 1,600 |
2022/09/15 | 680 | 684 | 680 | 682 | 600 |
2022/09/14 | 680 | 685 | 675 | 685 | 800 |
2022/09/13 | 696 | 696 | 684 | 684 | 300 |
2022/09/12 | 687 | 699 | 681 | 686 | 2,200 |
2022/09/09 | 684 | 691 | 667 | 691 | 2,300 |
2022/09/08 | 691 | 698 | 683 | 684 | 1,600 |
2022/09/07 | 693 | 711 | 680 | 691 | 4,300 |
2022/09/06 | 671 | 730 | 671 | 701 | 19,800 |
2022/09/05 | 668 | 700 | 665 | 681 | 5,400 |
2022/09/02 | 659 | 678 | 656 | 678 | 4,500 |
2022/09/01 | 653 | 660 | 638 | 659 | 8,000 |
2022/08/31 | 645 | 745 | 645 | 653 | 44,400 |
2022/08/30 | 640 | 645 | 640 | 645 | 700 |
2022/08/29 | 645 | 645 | 633 | 633 | 1,600 |
2022/08/26 | 640 | 646 | 637 | 645 | 1,300 |
2022/08/25 | 637 | 641 | 636 | 640 | 1,200 |
2022/08/24 | 637 | 638 | 637 | 638 | 600 |
2022/08/23 | 640 | 640 | 640 | 640 | 100 |
2022/08/19 | 645 | 646 | 638 | 646 | 1,200 |
2022/08/18 | 650 | 650 | 646 | 646 | 500 |
2022/08/17 | 632 | 656 | 632 | 646 | 2,800 |
2022/08/16 | 643 | 643 | 638 | 641 | 1,100 |
2022/08/15 | 636 | 650 | 636 | 643 | 2,000 |
2022/08/12 | 640 | 653 | 639 | 653 | 1,900 |
2022/08/10 | 650 | 650 | 639 | 640 | 1,800 |
2022/08/09 | 649 | 658 | 649 | 650 | 800 |
2022/08/08 | 645 | 649 | 644 | 649 | 600 |
2022/08/05 | 649 | 649 | 649 | 649 | 300 |
2022/08/04 | 644 | 650 | 636 | 649 | 1,100 |
2022/08/03 | 636 | 643 | 636 | 642 | 700 |
2022/08/02 | 646 | 646 | 631 | 634 | 2,700 |
2022/08/01 | 654 | 654 | 646 | 646 | 400 |
2022/07/29 | 660 | 660 | 658 | 658 | 600 |
2022/07/28 | 650 | 654 | 650 | 650 | 400 |
2022/07/27 | 653 | 653 | 652 | 652 | 300 |
2022/07/26 | 651 | 651 | 650 | 650 | 300 |
2022/07/25 | 662 | 662 | 651 | 651 | 1,200 |
2022/07/22 | 651 | 658 | 650 | 652 | 400 |
2022/07/21 | 644 | 646 | 643 | 645 | 600 |
2022/07/20 | 648 | 649 | 644 | 644 | 3,400 |
2022/07/19 | 666 | 666 | 648 | 648 | 4,200 |
2022/07/15 | 670 | 670 | 658 | 666 | 2,700 |
2022/07/14 | 655 | 686 | 654 | 680 | 22,500 |
2022/07/13 | 630 | 738 | 630 | 700 | 95,700 |
2022/07/12 | 622 | 646 | 622 | 638 | 600 |
2022/07/11 | 657 | 657 | 627 | 627 | 1,000 |
2022/07/08 | 632 | 638 | 631 | 638 | 300 |
2022/07/07 | 626 | 642 | 626 | 642 | 300 |
2022/07/06 | 617 | 617 | 617 | 617 | 400 |
2022/07/05 | 620 | 624 | 620 | 624 | 200 |
2022/07/04 | 625 | 625 | 623 | 623 | 1,000 |
2022/07/01 | 625 | 625 | 625 | 625 | 100 |
2022/06/30 | 622 | 622 | 622 | 622 | 400 |
2022/06/29 | 625 | 625 | 625 | 625 | 100 |
2022/06/28 | 616 | 625 | 616 | 625 | 700 |
2022/06/27 | 630 | 630 | 621 | 621 | 1,400 |
2022/06/24 | 621 | 628 | 611 | 628 | 2,700 |
2022/06/23 | 620 | 621 | 620 | 621 | 300 |
2022/06/22 | 630 | 630 | 620 | 620 | 1,200 |
2022/06/21 | 617 | 630 | 617 | 630 | 600 |
2022/06/20 | 621 | 621 | 617 | 618 | 1,200 |
2022/06/17 | 625 | 631 | 625 | 631 | 900 |
2022/06/16 | 640 | 640 | 631 | 631 | 1,800 |
2022/06/15 | 641 | 641 | 635 | 636 | 400 |
2022/06/14 | 640 | 641 | 639 | 641 | 400 |
2022/06/13 | 646 | 660 | 646 | 660 | 600 |
2022/06/10 | 647 | 660 | 647 | 660 | 2,500 |
2022/06/09 | 668 | 668 | 647 | 647 | 3,100 |
2022/06/08 | 673 | 678 | 664 | 668 | 1,100 |
2022/06/07 | 669 | 683 | 666 | 683 | 1,700 |
2022/06/06 | 684 | 687 | 673 | 674 | 6,700 |
2022/06/03 | 681 | 681 | 670 | 680 | 1,000 |
2022/06/02 | 657 | 673 | 657 | 671 | 8,600 |
2022/06/01 | 672 | 673 | 658 | 669 | 6,200 |
2022/05/31 | 665 | 669 | 665 | 669 | 400 |
2022/05/30 | 658 | 666 | 648 | 666 | 1,600 |
2022/05/26 | 650 | 672 | 650 | 668 | 1,700 |
2022/05/25 | 648 | 650 | 623 | 650 | 4,400 |
2022/05/24 | 648 | 648 | 642 | 642 | 400 |
2022/05/23 | 626 | 645 | 626 | 642 | 1,700 |
2022/05/20 | 628 | 646 | 627 | 636 | 2,700 |
2022/05/19 | 630 | 630 | 621 | 628 | 2,000 |
2022/05/18 | 628 | 630 | 624 | 630 | 1,800 |
2022/05/17 | 616 | 616 | 616 | 616 | 1,300 |
2022/05/16 | 617 | 617 | 591 | 614 | 2,500 |
2022/05/13 | 612 | 626 | 610 | 616 | 700 |
2022/05/12 | 608 | 618 | 608 | 608 | 600 |
2022/05/11 | 611 | 627 | 610 | 613 | 600 |
2022/05/10 | 611 | 617 | 608 | 610 | 1,100 |
2022/05/09 | 605 | 616 | 605 | 611 | 1,100 |
2022/05/06 | 605 | 608 | 604 | 604 | 1,000 |
2022/05/02 | 628 | 628 | 605 | 605 | 2,000 |
2022/04/28 | 613 | 613 | 606 | 611 | 900 |
2022/04/27 | 615 | 615 | 610 | 611 | 1,400 |
2022/04/26 | 622 | 622 | 620 | 621 | 1,400 |
2022/04/25 | 626 | 633 | 621 | 621 | 700 |
2022/04/22 | 645 | 645 | 627 | 627 | 400 |
2022/04/21 | 623 | 667 | 623 | 648 | 8,000 |
2022/04/20 | 647 | 647 | 620 | 633 | 15,200 |
2022/04/19 | 636 | 656 | 636 | 653 | 5,800 |
2022/04/18 | 641 | 655 | 635 | 655 | 1,500 |
2022/04/15 | 668 | 669 | 639 | 645 | 4,600 |
2022/04/14 | 681 | 684 | 665 | 679 | 2,700 |
2022/04/13 | 689 | 689 | 659 | 661 | 5,100 |
2022/04/12 | 712 | 712 | 677 | 687 | 7,400 |
2022/04/11 | 685 | 725 | 683 | 715 | 13,800 |
2022/04/08 | 688 | 699 | 679 | 687 | 2,500 |
2022/04/07 | 682 | 684 | 662 | 683 | 3,100 |
2022/04/06 | 653 | 679 | 643 | 679 | 4,700 |
2022/04/05 | 625 | 657 | 623 | 653 | 6,300 |
2022/04/04 | 620 | 624 | 620 | 624 | 2,000 |
2022/04/01 | 618 | 621 | 618 | 620 | 800 |
2022/03/31 | 623 | 623 | 603 | 617 | 1,400 |
2022/03/30 | 613 | 619 | 601 | 619 | 1,900 |
2022/03/29 | 617 | 617 | 610 | 611 | 1,600 |
2022/03/28 | 630 | 630 | 609 | 617 | 3,200 |
2022/03/25 | 613 | 624 | 613 | 620 | 6,600 |
2022/03/24 | 597 | 613 | 597 | 613 | 1,700 |
2022/03/23 | 590 | 613 | 590 | 603 | 1,700 |
2022/03/22 | 603 | 603 | 583 | 590 | 2,100 |
2022/03/18 | 589 | 600 | 586 | 600 | 3,300 |
2022/03/17 | 589 | 589 | 575 | 583 | 2,000 |
2022/03/16 | 570 | 583 | 562 | 576 | 2,600 |
2022/03/15 | 569 | 578 | 569 | 573 | 2,200 |
2022/03/14 | 570 | 579 | 558 | 574 | 3,400 |
2022/03/11 | 555 | 560 | 553 | 560 | 900 |
2022/03/10 | 567 | 569 | 549 | 563 | 4,000 |
2022/03/09 | 550 | 573 | 550 | 561 | 2,100 |
2022/03/08 | 555 | 567 | 550 | 550 | 4,500 |
2022/03/07 | 565 | 575 | 555 | 575 | 6,700 |
2022/03/04 | 585 | 585 | 566 | 576 | 3,300 |
2022/03/03 | 587 | 587 | 575 | 586 | 3,900 |
2022/03/02 | 584 | 600 | 583 | 587 | 1,900 |
2022/03/01 | 589 | 595 | 578 | 595 | 5,500 |
2022/02/28 | 570 | 588 | 570 | 588 | 4,800 |
2022/02/25 | 584 | 584 | 574 | 578 | 3,200 |
2022/02/24 | 580 | 589 | 571 | 571 | 1,500 |
2022/02/22 | 595 | 601 | 590 | 590 | 800 |
2022/02/21 | 606 | 606 | 585 | 601 | 2,300 |
2022/02/18 | 579 | 600 | 579 | 598 | 1,500 |
2022/02/17 | 592 | 592 | 578 | 580 | 1,800 |
2022/02/16 | 588 | 603 | 582 | 582 | 2,400 |
2022/02/15 | 599 | 599 | 580 | 588 | 5,000 |
2022/02/14 | 598 | 601 | 592 | 595 | 1,600 |
2022/02/10 | 610 | 610 | 600 | 601 | 1,200 |
2022/02/09 | 605 | 613 | 600 | 604 | 800 |
2022/02/08 | 613 | 613 | 603 | 612 | 900 |
2022/02/07 | 613 | 613 | 613 | 613 | 200 |
2022/02/04 | 613 | 613 | 600 | 609 | 1,000 |
2022/02/03 | 615 | 615 | 606 | 614 | 700 |
2022/02/02 | 591 | 620 | 591 | 620 | 3,200 |
2022/02/01 | 597 | 607 | 591 | 591 | 7,700 |
2022/01/31 | 618 | 628 | 603 | 603 | 3,400 |
2022/01/28 | 619 | 619 | 608 | 618 | 1,700 |
2022/01/27 | 638 | 638 | 608 | 620 | 6,000 |
2022/01/26 | 653 | 653 | 633 | 639 | 4,300 |
2022/01/25 | 654 | 654 | 636 | 653 | 2,900 |
2022/01/24 | 646 | 655 | 636 | 652 | 1,700 |
2022/01/21 | 665 | 665 | 654 | 662 | 900 |
2022/01/20 | 661 | 666 | 649 | 665 | 1,600 |
2022/01/19 | 671 | 681 | 651 | 671 | 2,100 |
2022/01/18 | 675 | 684 | 671 | 671 | 1,800 |
2022/01/17 | 673 | 673 | 666 | 668 | 1,000 |
2022/01/14 | 660 | 670 | 650 | 655 | 1,400 |
2022/01/13 | 665 | 665 | 660 | 660 | 200 |
2022/01/12 | 669 | 669 | 659 | 660 | 700 |
2022/01/11 | 635 | 660 | 635 | 660 | 1,400 |
2022/01/07 | 658 | 658 | 640 | 640 | 2,100 |
2022/01/06 | 671 | 700 | 637 | 655 | 12,900 |
2022/01/05 | 681 | 690 | 680 | 684 | 1,600 |
2022/01/04 | 660 | 683 | 660 | 681 | 4,500 |