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 |
|---|---|---|---|---|---|
| 2024/09/26 | 602 | 607 | 586 | 589 | 15,200 |
| 2024/09/25 | 597 | 605 | 592 | 602 | 3,500 |
| 2024/09/24 | 608 | 620 | 598 | 601 | 18,000 |
| 2024/09/20 | 600 | 636 | 590 | 612 | 29,700 |
| 2024/09/19 | 597 | 612 | 596 | 600 | 9,000 |
| 2024/09/18 | 603 | 612 | 582 | 595 | 13,200 |
| 2024/09/17 | 604 | 620 | 593 | 594 | 18,800 |
| 2024/09/13 | 636 | 636 | 605 | 608 | 26,000 |
| 2024/09/12 | 628 | 668 | 615 | 628 | 121,000 |
| 2024/09/11 | 605 | 683 | 596 | 638 | 455,900 |
| 2024/09/10 | 590 | 661 | 589 | 595 | 111,100 |
| 2024/09/09 | 575 | 587 | 566 | 583 | 20,900 |
| 2024/09/06 | 626 | 630 | 590 | 595 | 23,400 |
| 2024/09/05 | 614 | 631 | 612 | 617 | 17,500 |
| 2024/09/04 | 640 | 659 | 614 | 614 | 54,300 |
| 2024/09/03 | 653 | 664 | 648 | 660 | 51,900 |
| 2024/09/02 | 676 | 718 | 660 | 661 | 132,400 |
| 2024/08/30 | 671 | 755 | 671 | 699 | 429,200 |
| 2024/08/29 | 715 | 731 | 671 | 671 | 267,400 |
| 2024/08/28 | 940 | 981 | 751 | 753 | 1,789,300 |
| 2024/08/27 | 685 | 850 | 654 | 850 | 1,310,800 |
| 2024/08/26 | 718 | 812 | 678 | 700 | 849,100 |
| 2024/08/23 | 719 | 719 | 719 | 719 | 21,900 |
| 2024/08/22 | 569 | 619 | 569 | 619 | 17,200 |
| 2024/08/21 | 518 | 522 | 511 | 519 | 3,300 |
| 2024/08/20 | 518 | 518 | 511 | 515 | 1,200 |
| 2024/08/19 | 509 | 525 | 509 | 518 | 1,800 |
| 2024/08/16 | 539 | 539 | 500 | 509 | 10,000 |
| 2024/08/15 | 516 | 536 | 516 | 527 | 8,100 |
| 2024/08/14 | 510 | 545 | 510 | 526 | 5,500 |
| 2024/08/13 | 536 | 545 | 526 | 545 | 13,400 |
| 2024/08/09 | 473 | 513 | 473 | 509 | 15,300 |
| 2024/08/08 | 456 | 472 | 456 | 471 | 5,800 |
| 2024/08/07 | 445 | 457 | 445 | 456 | 4,800 |
| 2024/08/06 | 444 | 470 | 444 | 445 | 12,600 |
| 2024/08/05 | 510 | 510 | 436 | 440 | 38,000 |
| 2024/08/02 | 565 | 565 | 514 | 527 | 21,600 |
| 2024/08/01 | 597 | 597 | 587 | 588 | 7,500 |
| 2024/07/31 | 597 | 597 | 595 | 595 | 1,500 |
| 2024/07/30 | 601 | 603 | 597 | 597 | 3,600 |
| 2024/07/29 | 595 | 604 | 595 | 599 | 3,100 |
| 2024/07/26 | 594 | 595 | 594 | 594 | 3,900 |
| 2024/07/25 | 602 | 602 | 593 | 593 | 8,100 |
| 2024/07/24 | 614 | 614 | 605 | 605 | 13,100 |
| 2024/07/23 | 610 | 615 | 609 | 611 | 4,200 |
| 2024/07/22 | 611 | 614 | 610 | 610 | 2,800 |
| 2024/07/19 | 613 | 615 | 609 | 615 | 11,800 |
| 2024/07/18 | 616 | 624 | 613 | 614 | 4,900 |
| 2024/07/17 | 613 | 618 | 610 | 614 | 1,800 |
| 2024/07/16 | 620 | 622 | 600 | 613 | 13,200 |
| 2024/07/12 | 618 | 621 | 612 | 620 | 7,500 |
| 2024/07/11 | 623 | 623 | 608 | 608 | 6,500 |
| 2024/07/10 | 628 | 628 | 605 | 605 | 7,800 |
| 2024/07/09 | 619 | 630 | 588 | 620 | 24,800 |
| 2024/07/08 | 606 | 618 | 606 | 610 | 4,900 |
| 2024/07/05 | 612 | 615 | 601 | 605 | 3,600 |
| 2024/07/04 | 608 | 621 | 608 | 612 | 4,300 |
| 2024/07/03 | 607 | 615 | 605 | 608 | 5,500 |
| 2024/07/02 | 620 | 626 | 608 | 608 | 7,800 |
| 2024/07/01 | 625 | 632 | 619 | 620 | 8,200 |
| 2024/06/28 | 635 | 635 | 622 | 631 | 8,700 |
| 2024/06/27 | 621 | 627 | 618 | 625 | 8,800 |
| 2024/06/26 | 615 | 627 | 614 | 622 | 10,900 |
| 2024/06/25 | 615 | 624 | 610 | 615 | 12,100 |
| 2024/06/24 | 621 | 621 | 611 | 612 | 10,300 |
| 2024/06/21 | 627 | 627 | 620 | 620 | 12,400 |
| 2024/06/20 | 614 | 630 | 614 | 620 | 26,600 |
| 2024/06/19 | 641 | 651 | 620 | 620 | 38,900 |
| 2024/06/18 | 660 | 693 | 641 | 641 | 92,100 |
| 2024/06/17 | 712 | 714 | 657 | 669 | 131,800 |
| 2024/06/14 | 769 | 812 | 700 | 701 | 301,900 |
| 2024/06/13 | 802 | 867 | 759 | 808 | 857,200 |
| 2024/06/12 | 802 | 892 | 793 | 892 | 1,474,100 |
| 2024/06/11 | 658 | 742 | 644 | 742 | 671,100 |
| 2024/06/10 | 625 | 645 | 625 | 642 | 7,400 |
| 2024/06/07 | 609 | 625 | 607 | 625 | 7,300 |
| 2024/06/06 | 606 | 610 | 586 | 610 | 1,700 |
| 2024/06/05 | 595 | 607 | 595 | 606 | 2,800 |
| 2024/06/04 | 591 | 596 | 591 | 595 | 1,000 |
| 2024/06/03 | 596 | 601 | 590 | 601 | 4,800 |
| 2024/05/31 | 595 | 595 | 593 | 593 | 1,500 |
| 2024/05/30 | 590 | 595 | 589 | 595 | 300 |
| 2024/05/29 | 588 | 600 | 586 | 600 | 5,600 |
| 2024/05/28 | 596 | 596 | 587 | 591 | 900 |
| 2024/05/27 | 593 | 596 | 583 | 596 | 2,600 |
| 2024/05/24 | 585 | 593 | 584 | 593 | 2,300 |
| 2024/05/23 | 597 | 597 | 591 | 591 | 800 |
| 2024/05/22 | 598 | 607 | 597 | 600 | 2,100 |
| 2024/05/21 | 593 | 599 | 593 | 598 | 600 |
| 2024/05/20 | 596 | 610 | 582 | 603 | 6,900 |
| 2024/05/17 | 610 | 610 | 591 | 601 | 3,300 |
| 2024/05/16 | 635 | 635 | 612 | 615 | 5,300 |
| 2024/05/15 | 631 | 639 | 612 | 639 | 6,300 |
| 2024/05/14 | 631 | 631 | 620 | 631 | 3,100 |
| 2024/05/13 | 628 | 638 | 625 | 631 | 2,500 |
| 2024/05/10 | 618 | 638 | 618 | 638 | 2,500 |
| 2024/05/09 | 620 | 627 | 612 | 621 | 3,800 |
| 2024/05/08 | 618 | 619 | 618 | 619 | 200 |
| 2024/05/07 | 607 | 630 | 602 | 629 | 5,700 |
| 2024/05/02 | 598 | 610 | 595 | 607 | 3,900 |
| 2024/05/01 | 602 | 602 | 592 | 600 | 1,600 |
| 2024/04/30 | 582 | 612 | 582 | 612 | 4,100 |
| 2024/04/26 | 590 | 592 | 584 | 585 | 2,600 |
| 2024/04/25 | 588 | 595 | 588 | 595 | 300 |
| 2024/04/24 | 601 | 601 | 592 | 598 | 900 |
| 2024/04/23 | 574 | 648 | 554 | 597 | 29,600 |
| 2024/04/22 | 582 | 585 | 573 | 576 | 2,900 |
| 2024/04/19 | 577 | 582 | 570 | 582 | 3,000 |
| 2024/04/18 | 590 | 590 | 575 | 587 | 7,300 |
| 2024/04/17 | 600 | 600 | 574 | 582 | 7,000 |
| 2024/04/16 | 590 | 597 | 585 | 596 | 6,900 |
| 2024/04/15 | 603 | 616 | 599 | 613 | 7,800 |
| 2024/04/12 | 588 | 604 | 584 | 604 | 7,300 |
| 2024/04/11 | 600 | 604 | 588 | 588 | 3,400 |
| 2024/04/10 | 597 | 611 | 597 | 601 | 7,600 |
| 2024/04/09 | 582 | 597 | 578 | 596 | 4,900 |
| 2024/04/08 | 592 | 592 | 574 | 582 | 7,800 |
| 2024/04/05 | 573 | 594 | 573 | 593 | 6,600 |
| 2024/04/04 | 573 | 592 | 562 | 584 | 17,400 |
| 2024/04/03 | 585 | 597 | 570 | 581 | 21,900 |
| 2024/04/02 | 620 | 622 | 595 | 595 | 12,000 |
| 2024/04/01 | 631 | 636 | 615 | 617 | 18,100 |
| 2024/03/29 | 625 | 652 | 625 | 650 | 12,100 |
| 2024/03/28 | 640 | 656 | 630 | 635 | 12,000 |
| 2024/03/27 | 646 | 649 | 630 | 637 | 19,500 |
| 2024/03/26 | 668 | 672 | 634 | 650 | 36,400 |
| 2024/03/25 | 681 | 692 | 671 | 671 | 4,400 |
| 2024/03/22 | 695 | 695 | 664 | 682 | 9,900 |
| 2024/03/21 | 693 | 693 | 654 | 687 | 20,700 |
| 2024/03/19 | 691 | 693 | 681 | 693 | 3,600 |
| 2024/03/18 | 690 | 702 | 689 | 691 | 7,600 |
| 2024/03/15 | 720 | 720 | 685 | 690 | 16,800 |
| 2024/03/14 | 701 | 728 | 696 | 720 | 13,300 |
| 2024/03/13 | 723 | 729 | 701 | 701 | 16,000 |
| 2024/03/12 | 716 | 724 | 695 | 714 | 17,800 |
| 2024/03/11 | 675 | 712 | 671 | 709 | 33,300 |
| 2024/03/08 | 703 | 729 | 688 | 688 | 30,400 |
| 2024/03/07 | 727 | 727 | 703 | 712 | 21,800 |
| 2024/03/06 | 721 | 742 | 721 | 726 | 16,300 |
| 2024/03/05 | 723 | 737 | 713 | 731 | 21,100 |
| 2024/03/04 | 721 | 745 | 721 | 735 | 14,900 |
| 2024/03/01 | 753 | 760 | 715 | 718 | 46,700 |
| 2024/02/29 | 778 | 778 | 732 | 738 | 71,800 |
| 2024/02/28 | 759 | 794 | 756 | 775 | 50,000 |
| 2024/02/27 | 776 | 793 | 767 | 774 | 46,200 |
| 2024/02/26 | 749 | 796 | 749 | 780 | 112,000 |
| 2024/02/22 | 768 | 777 | 740 | 751 | 71,400 |
| 2024/02/21 | 800 | 804 | 761 | 768 | 128,900 |
| 2024/02/20 | 810 | 859 | 790 | 800 | 349,100 |
| 2024/02/19 | 859 | 1,014 | 806 | 842 | 1,175,500 |
| 2024/02/16 | 934 | 1,069 | 933 | 1,069 | 882,300 |
| 2024/02/15 | 770 | 919 | 765 | 919 | 457,500 |
| 2024/02/14 | 643 | 769 | 641 | 769 | 194,700 |
| 2024/02/13 | 633 | 680 | 623 | 669 | 119,600 |
| 2024/02/09 | 675 | 690 | 632 | 632 | 60,800 |
| 2024/02/08 | 710 | 740 | 657 | 671 | 304,300 |
| 2024/02/07 | 650 | 735 | 645 | 722 | 515,600 |
| 2024/02/06 | 623 | 708 | 623 | 635 | 229,700 |
| 2024/02/05 | 626 | 626 | 613 | 622 | 14,400 |
| 2024/02/02 | 634 | 637 | 612 | 618 | 19,400 |
| 2024/02/01 | 644 | 674 | 630 | 634 | 54,600 |
| 2024/01/31 | 650 | 662 | 643 | 658 | 30,900 |
| 2024/01/30 | 664 | 665 | 643 | 649 | 52,700 |
| 2024/01/29 | 686 | 709 | 661 | 661 | 58,200 |
| 2024/01/26 | 694 | 698 | 681 | 689 | 26,400 |
| 2024/01/25 | 714 | 718 | 691 | 692 | 38,200 |
| 2024/01/24 | 721 | 755 | 712 | 713 | 107,200 |
| 2024/01/23 | 735 | 763 | 726 | 726 | 78,500 |
| 2024/01/22 | 721 | 775 | 712 | 735 | 128,600 |
| 2024/01/19 | 748 | 760 | 723 | 727 | 128,300 |
| 2024/01/18 | 786 | 845 | 744 | 769 | 467,500 |
| 2024/01/17 | 815 | 1,007 | 735 | 761 | 2,035,800 |
| 2024/01/16 | 720 | 860 | 706 | 860 | 532,900 |
| 2024/01/15 | 702 | 731 | 691 | 710 | 71,800 |
| 2024/01/12 | 738 | 768 | 694 | 703 | 228,600 |
| 2024/01/11 | 765 | 804 | 736 | 754 | 260,900 |
| 2024/01/10 | 781 | 905 | 779 | 810 | 905,500 |
| 2024/01/09 | 926 | 988 | 801 | 801 | 2,081,100 |
| 2024/01/05 | 882 | 927 | 809 | 927 | 1,340,400 |
| 2024/01/04 | 777 | 777 | 763 | 777 | 91,300 |