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

マクアケ(4479)の株価時系列情報

マクアケ(4479)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
2026/01/08 813 835 813 820 21,800
2026/01/07 822 830 811 820 42,300
2026/01/06 833 843 824 825 17,300
2026/01/05 834 842 818 833 51,400
2025/12/30 851 851 822 837 60,600
2025/12/29 846 867 840 856 68,700
2025/12/26 850 870 832 845 76,900
2025/12/25 823 850 820 840 59,300
2025/12/24 850 850 824 825 52,200
2025/12/23 846 858 832 850 65,000
2025/12/22 849 885 836 850 110,100
2025/12/19 874 886 842 850 240,700
2025/12/18 800 918 800 904 725,700
2025/12/17 766 797 755 790 104,800
2025/12/16 792 800 763 770 71,900
2025/12/15 765 795 758 786 131,200
2025/12/12 742 765 742 765 85,100
2025/12/11 724 748 724 738 71,100
2025/12/10 718 730 713 720 40,300
2025/12/09 718 727 711 716 32,700
2025/12/08 699 719 695 719 26,900
2025/12/05 699 708 690 700 29,600
2025/12/04 684 719 684 704 83,600
2025/12/03 680 701 680 691 43,700
2025/12/02 693 695 675 681 66,300
2025/12/01 735 735 690 695 57,700
2025/11/28 718 733 717 730 32,700
2025/11/27 722 735 715 715 26,200
2025/11/26 720 728 720 725 30,500
2025/11/25 729 736 714 720 51,200
2025/11/21 731 743 728 734 25,200
2025/11/20 752 769 729 731 50,900
2025/11/19 750 764 736 752 44,800
2025/11/18 784 784 744 750 66,600
2025/11/17 781 784 771 784 38,400
2025/11/14 769 784 769 773 55,900
2025/11/13 800 805 781 784 45,900
2025/11/12 766 798 765 798 83,500
2025/11/11 772 774 758 772 41,000
2025/11/10 742 772 737 772 118,400
2025/11/07 723 739 723 736 49,500
2025/11/06 738 745 713 735 75,800
2025/11/05 730 740 710 728 118,000
2025/11/04 735 740 710 718 134,200
2025/10/31 760 760 713 723 277,400
2025/10/30 730 788 721 772 506,500
2025/10/29 770 781 728 732 1,055,100
2025/10/28 1,040 1,050 991 1,010 569,100
2025/10/27 974 1,002 951 980 233,100
2025/10/24 951 951 921 945 69,400
2025/10/23 950 950 925 937 82,600
2025/10/22 939 954 926 935 88,900
2025/10/21 906 937 877 924 155,600
2025/10/20 871 914 867 909 133,600
2025/10/17 870 871 841 841 53,400
2025/10/16 875 887 861 875 47,000
2025/10/15 864 888 859 883 91,700
2025/10/14 895 904 864 864 99,000
2025/10/10 922 930 906 920 35,500
2025/10/09 931 946 920 933 50,300
2025/10/08 940 943 931 931 41,400
2025/10/07 959 961 930 941 64,100
2025/10/06 955 966 937 950 64,500
2025/10/03 950 968 944 951 66,700
2025/10/02 974 992 953 954 87,300
2025/10/01 1,021 1,021 983 985 94,500
2025/09/30 1,050 1,056 1,019 1,030 60,600
2025/09/29 1,057 1,085 1,056 1,056 44,500
2025/09/26 1,080 1,080 1,052 1,056 42,500
2025/09/25 1,064 1,077 1,055 1,061 48,800
2025/09/24 1,095 1,095 1,039 1,073 87,800
2025/09/22 1,124 1,136 1,099 1,099 47,300
2025/09/19 1,100 1,118 1,075 1,108 94,800
2025/09/18 1,138 1,142 1,092 1,104 82,800
2025/09/17 1,080 1,165 1,075 1,138 182,800
2025/09/16 1,076 1,100 1,073 1,080 62,200
2025/09/12 1,066 1,089 1,062 1,076 66,400
2025/09/11 1,117 1,128 1,080 1,082 81,900
2025/09/10 1,146 1,146 1,109 1,116 180,800
2025/09/09 1,161 1,183 1,145 1,145 72,700
2025/09/08 1,178 1,181 1,153 1,154 74,700
2025/09/05 1,155 1,178 1,144 1,178 53,100
2025/09/04 1,180 1,183 1,152 1,161 79,800
2025/09/03 1,188 1,200 1,167 1,185 69,800
2025/09/02 1,228 1,258 1,185 1,189 142,700
2025/09/01 1,216 1,253 1,210 1,224 161,000
2025/08/29 1,250 1,258 1,205 1,211 159,600
2025/08/28 1,202 1,274 1,171 1,234 358,100
2025/08/27 1,342 1,345 1,211 1,232 1,313,600
2025/08/26 1,132 1,167 1,118 1,162 61,500
2025/08/25 1,130 1,155 1,110 1,132 87,800
2025/08/22 1,180 1,186 1,130 1,130 119,100
2025/08/21 1,122 1,185 1,117 1,177 106,200
2025/08/20 1,171 1,171 1,124 1,129 78,700
2025/08/19 1,160 1,183 1,142 1,171 109,600
2025/08/18 1,126 1,163 1,119 1,152 137,800
2025/08/15 1,124 1,146 1,095 1,096 83,700
2025/08/14 1,135 1,152 1,112 1,130 71,400
2025/08/13 1,132 1,167 1,117 1,142 158,400
2025/08/12 1,148 1,168 1,126 1,140 110,800
2025/08/08 1,180 1,191 1,149 1,149 119,400
2025/08/07 1,165 1,192 1,132 1,178 164,400
2025/08/06 1,141 1,166 1,115 1,145 243,900
2025/08/05 1,119 1,137 1,092 1,137 197,400
2025/08/04 980 1,108 978 1,089 339,900
2025/08/01 1,026 1,040 1,007 1,021 113,300
2025/07/31 1,035 1,047 1,014 1,046 201,900
2025/07/30 1,029 1,054 986 1,030 975,400
2025/07/29 965 968 920 944 317,800
2025/07/28 973 981 943 950 218,000
2025/07/25 925 970 923 968 169,500
2025/07/24 920 942 917 924 144,900
2025/07/23 885 905 885 905 34,200
2025/07/22 898 903 878 885 48,100
2025/07/18 923 925 884 898 61,500
2025/07/17 886 929 885 917 108,100
2025/07/16 880 890 873 880 28,100
2025/07/15 892 909 878 880 49,400
2025/07/14 920 926 888 893 58,400
2025/07/11 911 922 901 912 37,600
2025/07/10 912 919 906 911 32,100
2025/07/09 921 926 902 912 60,500
2025/07/08 890 913 881 910 63,200
2025/07/07 870 902 870 890 99,200
2025/07/04 868 882 848 858 79,700
2025/07/03 859 882 848 869 68,200
2025/07/02 917 940 856 856 173,700
2025/07/01 895 944 895 919 177,900
2025/06/30 879 908 875 900 46,000
2025/06/27 891 915 872 885 81,800
2025/06/26 898 932 867 870 113,100
2025/06/25 914 934 898 898 84,000
2025/06/24 905 912 889 908 58,800
2025/06/23 913 917 892 909 86,600
2025/06/20 932 953 913 923 91,000
2025/06/19 934 959 916 928 130,000
2025/06/18 903 933 901 930 135,700
2025/06/17 909 937 898 905 87,800
2025/06/16 933 937 903 916 114,800
2025/06/13 914 933 879 925 191,800
2025/06/12 919 953 911 914 231,000
2025/06/11 866 915 861 913 183,500
2025/06/10 863 873 850 855 71,300
2025/06/09 879 886 838 862 158,100
2025/06/06 860 878 845 878 178,900
2025/06/05 780 871 780 854 362,400
2025/06/04 782 800 780 780 69,900
2025/06/03 792 792 754 784 123,700
2025/06/02 733 784 733 783 106,700
2025/05/30 709 740 699 733 61,900
2025/05/29 719 719 708 709 18,900
2025/05/28 720 720 709 718 18,400
2025/05/27 715 723 706 715 29,800
2025/05/26 705 718 702 715 21,700
2025/05/23 728 738 706 712 64,900
2025/05/22 732 742 716 733 48,800
2025/05/21 722 754 722 740 187,800
2025/05/20 724 724 700 708 68,200
2025/05/19 695 724 692 721 96,400
2025/05/16 705 716 687 692 54,000
2025/05/15 680 720 677 709 98,800
2025/05/14 674 674 664 674 34,800
2025/05/13 689 689 671 672 36,900
2025/05/12 710 710 668 686 88,200
2025/05/09 693 709 687 705 34,500
2025/05/08 681 699 674 685 49,500
2025/05/07 700 700 680 682 55,500
2025/05/02 715 729 688 700 88,800
2025/05/01 725 757 708 720 128,300
2025/04/30 720 724 705 722 62,800
2025/04/28 712 756 708 724 197,900
2025/04/25 720 750 712 719 183,600
2025/04/24 812 812 705 735 1,094,200
2025/04/23 730 774 726 774 1,004,800
2025/04/22 645 674 628 674 290,100
2025/04/21 590 640 586 635 140,300
2025/04/18 551 585 551 585 33,000
2025/04/17 559 605 544 554 143,900
2025/04/16 564 574 547 559 16,500
2025/04/15 553 568 553 564 24,900
2025/04/14 524 553 524 551 26,500
2025/04/11 500 522 487 520 13,900
2025/04/10 510 510 495 499 14,000
2025/04/09 491 496 476 476 29,500
2025/04/08 472 529 472 509 37,900
2025/04/07 498 512 461 466 42,300
2025/04/04 560 560 526 541 34,900
2025/04/03 562 571 553 570 19,300
2025/04/02 572 581 572 573 17,600
2025/04/01 585 590 575 575 12,500
2025/03/31 586 590 560 576 26,400
2025/03/28 587 604 587 588 19,700
2025/03/27 586 594 586 587 10,000
2025/03/26 589 593 588 588 9,500
2025/03/25 591 592 587 589 5,800
2025/03/24 584 594 581 585 16,600
2025/03/21 582 591 579 591 14,900
2025/03/19 575 589 575 587 6,200
2025/03/18 577 587 572 579 11,300
2025/03/17 573 580 570 577 15,700

このページの先頭へ