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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 557 | 573 | 557 | 573 | 13,000 |
| 2025/03/13 | 549 | 564 | 549 | 554 | 10,100 |
| 2025/03/12 | 547 | 560 | 547 | 549 | 10,800 |
| 2025/03/11 | 550 | 560 | 546 | 550 | 9,800 |
| 2025/03/10 | 556 | 564 | 548 | 556 | 13,500 |
| 2025/03/07 | 569 | 569 | 555 | 558 | 9,700 |
| 2025/03/06 | 542 | 568 | 542 | 568 | 31,600 |
| 2025/03/05 | 533 | 544 | 523 | 538 | 22,100 |
| 2025/03/04 | 535 | 539 | 527 | 539 | 9,100 |
| 2025/03/03 | 541 | 546 | 533 | 540 | 14,900 |
| 2025/02/28 | 559 | 559 | 543 | 543 | 37,100 |
| 2025/02/27 | 566 | 570 | 558 | 562 | 15,400 |
| 2025/02/26 | 559 | 572 | 552 | 566 | 20,200 |
| 2025/02/25 | 570 | 570 | 558 | 564 | 23,400 |
| 2025/02/21 | 575 | 584 | 571 | 574 | 23,300 |
| 2025/02/20 | 594 | 594 | 577 | 577 | 21,000 |
| 2025/02/19 | 607 | 607 | 588 | 594 | 30,800 |
| 2025/02/18 | 586 | 608 | 582 | 606 | 60,800 |
| 2025/02/17 | 594 | 594 | 578 | 591 | 19,100 |
| 2025/02/14 | 595 | 595 | 578 | 589 | 36,800 |
| 2025/02/13 | 594 | 605 | 585 | 595 | 105,000 |
| 2025/02/12 | 565 | 593 | 565 | 586 | 51,100 |
| 2025/02/10 | 575 | 575 | 563 | 565 | 40,400 |
| 2025/02/07 | 554 | 575 | 548 | 574 | 36,900 |
| 2025/02/06 | 541 | 550 | 532 | 549 | 17,700 |
| 2025/02/05 | 542 | 558 | 535 | 540 | 29,600 |
| 2025/02/04 | 537 | 553 | 532 | 532 | 30,200 |
| 2025/02/03 | 554 | 559 | 532 | 533 | 51,500 |
| 2025/01/31 | 557 | 566 | 544 | 550 | 65,000 |
| 2025/01/30 | 600 | 600 | 559 | 571 | 150,400 |
| 2025/01/29 | 580 | 615 | 562 | 600 | 736,900 |
| 2025/01/28 | 535 | 550 | 523 | 550 | 92,700 |
| 2025/01/27 | 505 | 528 | 504 | 528 | 37,100 |
| 2025/01/24 | 489 | 500 | 489 | 500 | 45,300 |
| 2025/01/23 | 487 | 491 | 482 | 489 | 7,400 |
| 2025/01/22 | 488 | 488 | 482 | 485 | 6,400 |
| 2025/01/21 | 471 | 493 | 468 | 488 | 18,500 |
| 2025/01/20 | 453 | 472 | 453 | 471 | 19,900 |
| 2025/01/17 | 450 | 459 | 450 | 459 | 6,600 |
| 2025/01/16 | 460 | 462 | 448 | 455 | 9,300 |
| 2025/01/15 | 466 | 466 | 457 | 457 | 7,200 |
| 2025/01/14 | 460 | 470 | 460 | 461 | 17,800 |
| 2025/01/10 | 463 | 466 | 460 | 463 | 3,300 |
| 2025/01/09 | 461 | 471 | 457 | 466 | 14,900 |
| 2025/01/08 | 461 | 469 | 457 | 466 | 21,100 |
| 2025/01/07 | 465 | 466 | 458 | 461 | 14,600 |
| 2025/01/06 | 461 | 470 | 457 | 457 | 28,500 |
| 2024/12/30 | 451 | 463 | 451 | 456 | 25,800 |
| 2024/12/27 | 449 | 454 | 449 | 454 | 25,500 |
| 2024/12/26 | 445 | 457 | 445 | 449 | 59,600 |
| 2024/12/25 | 446 | 452 | 443 | 445 | 39,600 |
| 2024/12/24 | 461 | 461 | 431 | 449 | 52,800 |
| 2024/12/23 | 469 | 470 | 452 | 461 | 51,500 |
| 2024/12/20 | 476 | 482 | 469 | 472 | 38,800 |
| 2024/12/19 | 483 | 484 | 479 | 483 | 22,700 |
| 2024/12/18 | 485 | 490 | 484 | 489 | 12,800 |
| 2024/12/17 | 490 | 491 | 483 | 487 | 18,400 |
| 2024/12/16 | 496 | 502 | 491 | 491 | 32,100 |
| 2024/12/13 | 507 | 508 | 496 | 496 | 19,400 |
| 2024/12/12 | 513 | 513 | 500 | 500 | 12,400 |
| 2024/12/11 | 510 | 515 | 509 | 514 | 5,800 |
| 2024/12/10 | 512 | 516 | 510 | 510 | 29,600 |