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 |
|---|---|---|---|---|---|
| 2024/07/26 | 545 | 558 | 545 | 556 | 21,800 |
| 2024/07/25 | 566 | 566 | 547 | 549 | 59,100 |
| 2024/07/24 | 565 | 574 | 558 | 561 | 39,300 |
| 2024/07/23 | 563 | 573 | 562 | 564 | 15,000 |
| 2024/07/22 | 567 | 568 | 560 | 563 | 41,300 |
| 2024/07/19 | 574 | 574 | 568 | 569 | 31,800 |
| 2024/07/18 | 569 | 584 | 569 | 571 | 29,800 |
| 2024/07/17 | 573 | 577 | 569 | 572 | 34,000 |
| 2024/07/16 | 574 | 574 | 567 | 568 | 16,200 |
| 2024/07/12 | 562 | 578 | 562 | 572 | 25,900 |
| 2024/07/11 | 568 | 570 | 555 | 570 | 42,700 |
| 2024/07/10 | 581 | 581 | 565 | 569 | 27,400 |
| 2024/07/09 | 582 | 582 | 571 | 579 | 24,800 |
| 2024/07/08 | 579 | 581 | 574 | 581 | 24,800 |
| 2024/07/05 | 575 | 580 | 565 | 571 | 35,800 |
| 2024/07/04 | 581 | 581 | 575 | 578 | 20,300 |
| 2024/07/03 | 581 | 583 | 577 | 581 | 16,700 |
| 2024/07/02 | 586 | 586 | 571 | 579 | 28,200 |
| 2024/07/01 | 599 | 599 | 580 | 580 | 54,800 |
| 2024/06/28 | 604 | 604 | 593 | 594 | 24,400 |
| 2024/06/27 | 595 | 600 | 595 | 600 | 13,300 |
| 2024/06/26 | 596 | 607 | 595 | 596 | 33,700 |
| 2024/06/25 | 605 | 609 | 596 | 596 | 20,900 |
| 2024/06/24 | 596 | 605 | 595 | 605 | 7,500 |
| 2024/06/21 | 604 | 605 | 595 | 595 | 43,400 |
| 2024/06/20 | 601 | 611 | 595 | 601 | 17,400 |
| 2024/06/19 | 610 | 617 | 600 | 601 | 47,300 |
| 2024/06/18 | 613 | 620 | 611 | 613 | 14,500 |
| 2024/06/17 | 613 | 617 | 608 | 610 | 8,700 |
| 2024/06/14 | 607 | 620 | 607 | 617 | 18,500 |
| 2024/06/13 | 618 | 622 | 615 | 615 | 8,200 |
| 2024/06/12 | 617 | 625 | 617 | 618 | 7,400 |
| 2024/06/11 | 618 | 628 | 611 | 620 | 14,700 |
| 2024/06/10 | 615 | 625 | 614 | 620 | 11,700 |
| 2024/06/07 | 614 | 627 | 614 | 624 | 10,000 |
| 2024/06/06 | 624 | 624 | 612 | 613 | 10,900 |
| 2024/06/05 | 631 | 631 | 620 | 623 | 9,400 |
| 2024/06/04 | 613 | 636 | 612 | 633 | 37,800 |
| 2024/06/03 | 615 | 615 | 605 | 613 | 17,000 |
| 2024/05/31 | 595 | 613 | 595 | 606 | 24,700 |
| 2024/05/30 | 591 | 602 | 584 | 597 | 38,200 |
| 2024/05/29 | 616 | 616 | 593 | 593 | 50,100 |
| 2024/05/28 | 613 | 628 | 612 | 612 | 13,300 |
| 2024/05/27 | 614 | 619 | 602 | 613 | 33,800 |
| 2024/05/24 | 610 | 620 | 605 | 613 | 24,600 |
| 2024/05/23 | 631 | 631 | 614 | 614 | 39,000 |
| 2024/05/22 | 649 | 650 | 626 | 626 | 44,500 |
| 2024/05/21 | 649 | 667 | 648 | 651 | 41,300 |
| 2024/05/20 | 644 | 656 | 640 | 640 | 26,900 |
| 2024/05/17 | 636 | 652 | 635 | 652 | 29,400 |
| 2024/05/16 | 646 | 646 | 627 | 642 | 56,300 |
| 2024/05/15 | 658 | 658 | 637 | 639 | 38,600 |
| 2024/05/14 | 645 | 661 | 645 | 658 | 29,100 |
| 2024/05/13 | 651 | 652 | 642 | 644 | 36,900 |
| 2024/05/10 | 660 | 660 | 650 | 653 | 20,200 |
| 2024/05/09 | 671 | 671 | 656 | 656 | 22,500 |
| 2024/05/08 | 653 | 681 | 650 | 671 | 51,400 |
| 2024/05/07 | 648 | 655 | 648 | 649 | 22,300 |
| 2024/05/02 | 641 | 651 | 641 | 645 | 19,600 |
| 2024/05/01 | 654 | 658 | 642 | 651 | 42,400 |
| 2024/04/30 | 665 | 670 | 654 | 654 | 29,500 |
| 2024/04/26 | 669 | 669 | 655 | 655 | 41,800 |
| 2024/04/25 | 678 | 682 | 665 | 665 | 83,900 |
| 2024/04/24 | 680 | 694 | 653 | 685 | 199,300 |
| 2024/04/23 | 710 | 724 | 704 | 705 | 133,900 |
| 2024/04/22 | 688 | 707 | 688 | 707 | 49,700 |
| 2024/04/19 | 691 | 693 | 673 | 685 | 73,900 |
| 2024/04/18 | 686 | 706 | 686 | 701 | 31,600 |
| 2024/04/17 | 705 | 705 | 678 | 685 | 62,600 |
| 2024/04/16 | 708 | 713 | 701 | 702 | 35,400 |
| 2024/04/15 | 719 | 722 | 711 | 720 | 19,500 |
| 2024/04/12 | 727 | 743 | 724 | 726 | 22,100 |
| 2024/04/11 | 721 | 729 | 718 | 727 | 14,600 |
| 2024/04/10 | 744 | 750 | 728 | 730 | 20,400 |
| 2024/04/09 | 754 | 754 | 739 | 745 | 33,000 |
| 2024/04/08 | 721 | 748 | 720 | 748 | 64,400 |
| 2024/04/05 | 706 | 714 | 696 | 712 | 75,500 |
| 2024/04/04 | 728 | 731 | 712 | 725 | 29,900 |
| 2024/04/03 | 727 | 730 | 713 | 720 | 59,100 |
| 2024/04/02 | 772 | 773 | 736 | 744 | 86,400 |
| 2024/04/01 | 792 | 802 | 773 | 773 | 67,400 |
| 2024/03/29 | 770 | 793 | 766 | 777 | 55,900 |
| 2024/03/28 | 750 | 777 | 748 | 761 | 49,200 |
| 2024/03/27 | 749 | 763 | 740 | 748 | 48,500 |
| 2024/03/26 | 733 | 749 | 721 | 745 | 51,100 |
| 2024/03/25 | 728 | 742 | 720 | 721 | 53,800 |
| 2024/03/22 | 729 | 732 | 717 | 727 | 17,400 |
| 2024/03/21 | 731 | 735 | 721 | 730 | 48,800 |
| 2024/03/19 | 713 | 719 | 710 | 711 | 30,000 |
| 2024/03/18 | 702 | 720 | 695 | 720 | 66,100 |
| 2024/03/15 | 703 | 707 | 693 | 702 | 78,700 |
| 2024/03/14 | 725 | 725 | 705 | 711 | 44,700 |
| 2024/03/13 | 765 | 765 | 704 | 726 | 156,200 |
| 2024/03/12 | 748 | 774 | 747 | 761 | 81,900 |
| 2024/03/11 | 740 | 745 | 715 | 745 | 91,700 |
| 2024/03/08 | 731 | 750 | 730 | 747 | 45,400 |
| 2024/03/07 | 772 | 777 | 743 | 743 | 92,700 |
| 2024/03/06 | 775 | 781 | 755 | 768 | 56,600 |
| 2024/03/05 | 787 | 792 | 761 | 766 | 100,300 |
| 2024/03/04 | 800 | 803 | 773 | 777 | 157,400 |
| 2024/03/01 | 822 | 831 | 794 | 798 | 135,700 |
| 2024/02/29 | 827 | 838 | 787 | 800 | 319,700 |
| 2024/02/28 | 747 | 885 | 740 | 837 | 1,259,800 |
| 2024/02/27 | 724 | 751 | 718 | 741 | 98,900 |
| 2024/02/26 | 705 | 726 | 699 | 714 | 78,200 |
| 2024/02/22 | 738 | 747 | 705 | 712 | 91,400 |
| 2024/02/21 | 753 | 755 | 732 | 735 | 95,600 |
| 2024/02/20 | 714 | 777 | 708 | 738 | 308,000 |
| 2024/02/19 | 684 | 731 | 680 | 710 | 273,300 |
| 2024/02/16 | 628 | 666 | 619 | 660 | 111,800 |
| 2024/02/15 | 667 | 667 | 618 | 620 | 224,200 |
| 2024/02/14 | 683 | 684 | 665 | 669 | 154,300 |
| 2024/02/13 | 720 | 731 | 691 | 693 | 202,800 |
| 2024/02/09 | 695 | 735 | 695 | 712 | 244,400 |
| 2024/02/08 | 735 | 738 | 679 | 697 | 425,600 |
| 2024/02/07 | 710 | 767 | 687 | 722 | 860,400 |
| 2024/02/06 | 734 | 759 | 684 | 693 | 548,700 |
| 2024/02/05 | 749 | 813 | 706 | 749 | 1,897,300 |
| 2024/02/02 | 659 | 719 | 651 | 719 | 602,100 |
| 2024/02/01 | 639 | 639 | 611 | 619 | 140,500 |
| 2024/01/31 | 670 | 670 | 629 | 639 | 227,100 |
| 2024/01/30 | 675 | 677 | 635 | 654 | 142,500 |
| 2024/01/29 | 656 | 675 | 653 | 665 | 56,600 |
| 2024/01/26 | 640 | 669 | 640 | 660 | 45,700 |
| 2024/01/25 | 645 | 645 | 626 | 640 | 27,600 |
| 2024/01/24 | 637 | 650 | 635 | 641 | 13,800 |
| 2024/01/23 | 645 | 655 | 637 | 641 | 32,200 |
| 2024/01/22 | 637 | 651 | 635 | 645 | 58,500 |
| 2024/01/19 | 623 | 640 | 616 | 635 | 32,100 |
| 2024/01/18 | 625 | 630 | 615 | 620 | 19,600 |
| 2024/01/17 | 638 | 638 | 622 | 628 | 24,600 |
| 2024/01/16 | 641 | 657 | 627 | 634 | 30,200 |
| 2024/01/15 | 642 | 647 | 636 | 641 | 29,000 |
| 2024/01/12 | 652 | 652 | 628 | 637 | 51,500 |
| 2024/01/11 | 663 | 665 | 648 | 654 | 42,600 |
| 2024/01/10 | 643 | 667 | 643 | 662 | 50,800 |
| 2024/01/09 | 635 | 655 | 628 | 643 | 45,000 |
| 2024/01/05 | 648 | 649 | 625 | 625 | 35,200 |
| 2024/01/04 | 627 | 662 | 615 | 648 | 64,300 |
| 2023/12/29 | 635 | 635 | 623 | 627 | 26,900 |
| 2023/12/28 | 636 | 636 | 614 | 632 | 69,100 |
| 2023/12/27 | 615 | 634 | 610 | 634 | 85,000 |
| 2023/12/26 | 598 | 618 | 595 | 610 | 103,300 |
| 2023/12/25 | 621 | 622 | 590 | 593 | 144,500 |
| 2023/12/22 | 649 | 655 | 631 | 631 | 73,500 |
| 2023/12/21 | 662 | 662 | 646 | 650 | 49,000 |
| 2023/12/20 | 673 | 689 | 663 | 672 | 42,600 |
| 2023/12/19 | 656 | 675 | 656 | 675 | 34,800 |
| 2023/12/18 | 672 | 674 | 652 | 656 | 41,000 |
| 2023/12/15 | 684 | 684 | 674 | 674 | 18,100 |
| 2023/12/14 | 680 | 699 | 668 | 680 | 28,900 |
| 2023/12/13 | 669 | 685 | 664 | 675 | 38,200 |
| 2023/12/12 | 695 | 695 | 674 | 674 | 39,500 |
| 2023/12/11 | 710 | 712 | 690 | 691 | 30,900 |
| 2023/12/08 | 692 | 706 | 692 | 698 | 30,300 |
| 2023/12/07 | 708 | 709 | 686 | 700 | 42,500 |
| 2023/12/06 | 713 | 720 | 706 | 718 | 36,800 |
| 2023/12/05 | 735 | 735 | 710 | 712 | 21,700 |
| 2023/12/04 | 719 | 734 | 715 | 731 | 22,600 |
| 2023/12/01 | 726 | 733 | 715 | 716 | 21,500 |
| 2023/11/30 | 740 | 741 | 717 | 730 | 32,400 |
| 2023/11/29 | 756 | 774 | 741 | 741 | 32,600 |
| 2023/11/28 | 778 | 780 | 759 | 764 | 45,800 |
| 2023/11/27 | 769 | 798 | 758 | 763 | 66,800 |
| 2023/11/24 | 744 | 791 | 742 | 749 | 107,100 |
| 2023/11/22 | 754 | 762 | 739 | 744 | 50,600 |
| 2023/11/21 | 721 | 763 | 713 | 763 | 95,600 |
| 2023/11/20 | 701 | 725 | 701 | 725 | 71,700 |
| 2023/11/17 | 697 | 704 | 694 | 701 | 25,100 |
| 2023/11/16 | 703 | 708 | 686 | 700 | 33,400 |
| 2023/11/15 | 688 | 717 | 687 | 712 | 70,400 |
| 2023/11/14 | 678 | 678 | 662 | 678 | 30,100 |
| 2023/11/13 | 682 | 694 | 667 | 678 | 45,200 |
| 2023/11/10 | 690 | 696 | 660 | 686 | 127,200 |
| 2023/11/09 | 703 | 703 | 673 | 688 | 69,800 |
| 2023/11/08 | 718 | 732 | 702 | 702 | 64,900 |
| 2023/11/07 | 717 | 721 | 698 | 710 | 101,700 |
| 2023/11/06 | 742 | 750 | 714 | 718 | 97,500 |
| 2023/11/02 | 717 | 746 | 717 | 730 | 54,200 |
| 2023/11/01 | 714 | 721 | 694 | 721 | 72,800 |
| 2023/10/31 | 718 | 718 | 681 | 706 | 100,800 |
| 2023/10/30 | 739 | 741 | 721 | 728 | 41,500 |
| 2023/10/27 | 707 | 754 | 707 | 754 | 109,200 |
| 2023/10/26 | 735 | 744 | 710 | 713 | 118,200 |
| 2023/10/25 | 804 | 805 | 741 | 762 | 659,700 |
| 2023/10/24 | 718 | 725 | 659 | 718 | 231,700 |
| 2023/10/23 | 777 | 777 | 711 | 719 | 172,700 |
| 2023/10/20 | 837 | 837 | 768 | 778 | 193,300 |
| 2023/10/19 | 865 | 866 | 835 | 838 | 53,100 |
| 2023/10/18 | 895 | 895 | 859 | 872 | 45,700 |
| 2023/10/17 | 917 | 918 | 878 | 885 | 47,300 |
| 2023/10/16 | 942 | 942 | 900 | 904 | 34,000 |
| 2023/10/13 | 973 | 973 | 944 | 945 | 14,900 |
| 2023/10/12 | 968 | 983 | 966 | 971 | 6,600 |
| 2023/10/11 | 1,004 | 1,004 | 970 | 972 | 12,700 |
| 2023/10/10 | 989 | 1,004 | 987 | 1,004 | 13,800 |
| 2023/10/06 | 953 | 985 | 953 | 980 | 15,500 |
| 2023/10/05 | 980 | 987 | 954 | 958 | 30,200 |
| 2023/10/04 | 980 | 986 | 937 | 937 | 29,100 |
| 2023/10/03 | 1,011 | 1,018 | 986 | 986 | 25,600 |