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
2026/08/21 915 925 900 920 36,000
2026/08/20 861 929 861 929 84,000
2026/08/19 859 875 855 855 45,200
2026/08/18 874 881 869 874 20,200
2026/08/17 850 883 850 883 54,100
2026/08/14 865 879 846 846 63,700
2026/08/13 881 882 863 869 29,700
2026/08/12 870 886 868 874 28,300
2026/08/10 870 876 854 865 36,100
2026/08/07 868 875 857 870 42,100
2026/08/06 856 880 850 876 33,300
2026/08/05 849 872 849 869 61,600
2026/08/04 826 859 825 849 30,900
2026/08/03 826 836 817 831 41,600
2026/07/31 813 854 800 841 140,900
2026/07/30 856 856 801 820 257,000
2026/07/29 949 949 848 855 479,000
2026/07/28 1,005 1,060 970 1,024 410,300
2026/07/27 984 1,016 977 1,001 94,600
2026/07/24 961 984 947 969 64,600
2026/07/23 980 998 953 969 59,200
2026/07/22 965 985 960 978 42,200
2026/07/21 932 999 931 980 133,600
2026/07/17 904 925 900 925 56,600
2026/07/16 922 930 892 897 27,700
2026/07/15 921 928 900 927 21,200
2026/07/14 914 929 908 921 24,500
2026/07/13 908 929 905 924 29,100
2026/07/10 892 914 882 914 23,200
2026/07/09 885 893 878 888 11,700
2026/07/08 872 899 857 875 23,300
2026/07/07 906 913 876 876 18,500
2026/07/06 891 913 876 904 35,100
2026/07/03 868 889 860 889 32,400
2026/07/02 844 874 844 868 30,300
2026/07/01 844 850 836 843 11,400
2026/06/30 854 854 825 848 26,400
2026/06/29 825 846 825 845 31,700
2026/06/26 824 824 805 819 31,500
2026/06/25 815 821 811 812 8,800
2026/06/24 812 828 809 818 18,100
2026/06/23 832 832 811 814 13,800
2026/06/22 826 847 821 821 17,100
2026/06/19 856 863 833 841 26,300
2026/06/18 858 870 843 855 35,400
2026/06/17 806 875 806 857 69,100
2026/06/16 817 817 803 805 26,500
2026/06/15 826 827 813 822 18,200
2026/06/12 842 842 813 819 26,500
2026/06/11 832 839 816 830 56,800
2026/06/10 858 861 836 845 47,400
2026/06/09 879 882 861 872 118,700
2026/06/08 887 887 850 867 43,000
2026/06/05 866 904 865 902 61,000
2026/06/04 845 874 841 866 40,400
2026/06/03 872 872 837 848 32,000
2026/06/02 873 873 847 867 43,900
2026/06/01 836 872 831 868 66,700
2026/05/29 829 844 828 830 29,800
2026/05/28 831 844 825 834 26,700
2026/05/27 858 871 831 834 58,800
2026/05/26 876 876 854 861 23,300
2026/05/25 888 916 858 876 38,900
2026/05/22 902 902 880 887 41,100
2026/05/21 927 941 892 902 83,200
2026/05/20 910 942 907 926 143,900
2026/05/19 843 888 843 883 138,800
2026/05/18 820 837 800 818 52,800
2026/05/15 808 825 795 820 81,200
2026/05/14 811 819 792 808 99,500
2026/05/13 828 831 808 808 74,500
2026/05/12 826 852 821 825 67,300
2026/05/11 855 855 818 832 136,300
2026/05/08 835 878 835 861 143,700
2026/05/07 834 848 820 833 146,200
2026/05/01 867 873 835 837 136,100
2026/04/30 860 880 820 865 612,600
2026/04/28 897 938 864 920 450,400
2026/04/27 930 930 881 897 165,900
2026/04/24 975 975 918 919 94,500
2026/04/23 989 990 935 960 135,700
2026/04/22 1,000 1,015 989 990 52,400
2026/04/21 1,033 1,035 1,007 1,010 59,800
2026/04/20 1,042 1,057 1,030 1,038 66,900
2026/04/17 1,010 1,046 1,010 1,035 60,400
2026/04/16 990 1,032 990 1,013 90,400
2026/04/15 974 988 968 987 67,900
2026/04/14 948 973 948 970 68,000
2026/04/13 925 944 908 933 43,200
2026/04/10 956 956 921 923 64,600
2026/04/09 960 977 948 956 61,600
2026/04/08 912 975 908 975 121,500
2026/04/07 892 919 888 895 55,100
2026/04/06 888 910 881 891 64,600
2026/04/03 887 914 878 886 92,500
2026/03/27 986 998 945 993 89,600
2026/03/26 1,104 1,104 982 986 166,100
2026/03/25 1,096 1,104 1,065 1,086 42,700
2026/03/24 1,109 1,109 1,046 1,082 48,300
2026/03/23 1,090 1,092 1,048 1,079 97,700
2026/03/19 1,196 1,199 1,160 1,168 42,300
2026/03/18 1,241 1,241 1,175 1,204 63,800
2026/03/17 1,244 1,253 1,218 1,231 39,700
2026/03/16 1,246 1,253 1,221 1,248 48,400
2026/03/13 1,226 1,265 1,226 1,246 52,600
2026/03/12 1,269 1,294 1,240 1,256 63,300
2026/03/11 1,232 1,310 1,217 1,269 108,400
2026/03/10 1,212 1,241 1,179 1,241 76,700
2026/03/09 1,229 1,229 1,172 1,211 135,100
2026/03/06 1,213 1,289 1,212 1,289 181,700
2026/03/05 1,145 1,219 1,141 1,195 121,200
2026/03/04 1,130 1,149 1,073 1,115 102,700
2026/03/03 1,160 1,186 1,131 1,144 105,400
2026/03/02 1,160 1,186 1,137 1,160 183,000
2026/02/27 1,046 1,161 1,044 1,160 229,000
2026/02/26 1,068 1,077 1,044 1,046 71,300
2026/02/25 1,048 1,089 1,047 1,058 114,700
2026/02/24 1,018 1,044 1,005 1,037 80,900
2026/02/20 1,026 1,063 1,008 1,013 83,800
2026/02/19 1,005 1,023 987 1,018 57,100
2026/02/18 976 1,008 959 993 77,300
2026/02/17 953 1,002 950 1,001 96,900
2026/02/16 995 995 938 950 192,300
2026/02/13 1,055 1,057 989 1,006 134,500
2026/02/12 1,072 1,090 1,054 1,085 90,500
2026/02/10 1,039 1,072 1,034 1,072 81,800
2026/02/09 1,008 1,060 980 1,039 219,900
2026/02/06 983 1,051 980 1,027 168,200
2026/02/05 960 1,002 955 998 109,100
2026/02/04 998 998 955 973 132,900
2026/02/03 1,016 1,070 1,000 1,008 228,600
2026/02/02 1,045 1,083 1,001 1,010 222,600
2026/01/30 1,099 1,113 1,016 1,023 386,100
2026/01/29 1,200 1,320 1,110 1,127 1,720,200
2026/01/28 1,119 1,119 1,119 1,119 21,100
2026/01/27 1,001 1,025 966 969 234,300
2026/01/26 963 1,000 961 992 104,800
2026/01/23 988 998 978 978 88,900
2026/01/22 928 988 926 977 160,600
2026/01/21 881 930 877 928 120,000
2026/01/20 882 893 871 893 58,900
2026/01/19 842 882 840 880 77,500
2026/01/16 842 851 836 851 48,600
2026/01/15 846 851 838 840 29,200
2026/01/14 843 858 839 845 44,500
2026/01/13 858 858 835 836 44,200
2026/01/09 820 854 820 847 43,300
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

このページの先頭へ