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
2020/12/30 8,120 8,450 8,100 8,250 245,100
2020/12/29 8,140 8,280 8,020 8,140 154,000
2020/12/28 8,030 8,220 7,980 8,180 211,000
2020/12/25 8,260 8,330 8,000 8,160 187,700
2020/12/24 8,070 8,340 7,920 8,320 237,300
2020/12/23 8,210 8,270 7,960 8,150 270,900
2020/12/22 8,870 8,870 7,870 7,930 676,200
2020/12/21 9,000 9,340 8,770 8,880 313,000
2020/12/18 9,580 9,600 8,760 8,950 566,600
2020/12/17 8,450 9,490 8,370 9,290 581,400
2020/12/16 8,600 8,670 8,260 8,330 278,000
2020/12/15 8,720 8,830 8,420 8,550 222,400
2020/12/14 8,900 8,900 8,550 8,680 303,600
2020/12/11 8,490 8,960 8,350 8,930 391,000
2020/12/10 8,280 8,440 8,120 8,290 350,100
2020/12/09 8,990 9,130 8,350 8,480 355,900
2020/12/08 8,550 8,910 8,310 8,890 374,100
2020/12/07 8,810 8,920 8,410 8,620 395,000
2020/12/04 9,520 9,590 8,830 9,170 514,100
2020/12/03 9,930 9,980 9,600 9,770 407,500
2020/12/02 10,510 10,530 10,020 10,100 323,600
2020/12/01 11,000 11,150 10,420 10,480 506,800
2020/11/30 10,120 10,730 10,060 10,720 521,400
2020/11/27 10,040 10,170 9,880 9,970 230,000
2020/11/26 10,230 10,540 10,010 10,040 240,900
2020/11/25 10,300 10,310 9,920 10,240 235,000
2020/11/24 10,190 10,350 9,860 10,250 339,000
2020/11/20 10,640 10,790 10,190 10,400 146,100
2020/11/19 10,200 10,450 9,940 10,450 234,800
2020/11/18 10,400 10,650 10,110 10,410 236,400
2020/11/17 10,900 11,080 10,100 10,320 403,100
2020/11/16 11,450 11,470 10,800 10,980 302,900
2020/11/13 11,000 11,560 11,000 11,400 313,200
2020/11/12 11,530 11,700 10,910 11,000 368,100
2020/11/11 10,770 11,370 10,330 11,000 481,500
2020/11/10 11,500 12,090 11,010 11,070 692,700
2020/11/09 13,300 13,300 12,620 12,810 393,800
2020/11/06 13,270 13,600 12,820 13,010 528,600
2020/11/05 12,570 13,770 12,530 13,060 1,124,200
2020/11/04 11,660 12,620 11,170 12,270 824,700
2020/11/02 12,300 12,350 11,200 11,410 417,300
2020/10/30 12,760 13,150 11,500 11,820 1,196,900
2020/10/29 12,100 13,280 11,850 12,910 1,549,300
2020/10/28 11,670 13,160 11,070 12,210 3,568,300
2020/10/27 9,640 10,530 9,480 10,470 692,900
2020/10/26 10,320 10,450 9,880 10,000 401,300
2020/10/23 10,070 10,410 9,450 10,150 771,400
2020/10/22 11,100 11,100 10,130 10,300 637,400
2020/10/21 11,050 11,700 10,950 11,130 714,000
2020/10/20 10,250 11,090 10,250 11,000 448,400
2020/10/19 10,470 10,490 9,990 10,330 299,300
2020/10/16 11,210 11,390 10,210 10,510 533,600
2020/10/15 11,500 11,880 11,100 11,360 737,900
2020/10/14 10,630 11,630 10,510 11,590 695,500
2020/10/13 10,800 10,850 10,550 10,750 234,000
2020/10/12 10,720 10,820 10,410 10,780 313,800
2020/10/09 10,550 10,760 10,460 10,540 317,400
2020/10/08 10,040 10,650 9,930 10,460 468,100
2020/10/07 9,570 10,310 9,570 10,090 493,400
2020/10/06 9,870 9,980 9,520 9,720 447,600
2020/10/05 10,250 10,270 9,740 10,010 541,800
2020/10/02 10,850 11,070 10,300 10,460 329,700
2020/09/30 11,080 11,190 10,380 10,620 355,500
2020/09/29 10,740 11,250 10,560 11,140 359,600
2020/09/28 11,360 11,370 10,130 10,710 486,100
2020/09/25 10,620 11,140 10,600 11,130 468,600
2020/09/24 10,700 11,220 10,450 10,460 643,700
2020/09/23 10,930 10,930 10,410 10,800 540,500
2020/09/18 10,070 10,780 9,960 10,630 895,600
2020/09/17 9,800 10,140 9,620 9,960 412,000
2020/09/16 9,990 10,130 9,540 9,830 485,600
2020/09/15 9,330 9,970 9,270 9,920 474,500
2020/09/14 9,520 9,540 9,130 9,200 181,500
2020/09/11 9,420 9,510 9,080 9,450 349,100
2020/09/10 10,030 10,340 9,470 9,570 367,600
2020/09/09 9,700 10,080 9,440 9,650 355,300
2020/09/08 10,210 10,240 9,330 10,150 514,800
2020/09/07 10,470 10,530 10,010 10,100 269,800
2020/09/04 10,470 11,040 10,420 10,600 438,200
2020/09/03 11,840 11,920 11,050 11,070 476,400
2020/09/02 11,940 11,980 11,280 11,540 624,700
2020/09/01 10,650 11,660 10,630 11,590 594,900
2020/08/31 10,590 10,930 10,420 10,500 273,800
2020/08/28 10,990 11,030 10,100 10,370 439,800
2020/08/27 11,150 11,340 10,570 11,080 442,700
2020/08/26 10,700 11,620 10,620 11,040 858,100
2020/08/25 12,000 12,120 10,720 10,910 935,800
2020/08/24 10,490 11,850 10,460 11,770 1,350,800
2020/08/21 9,660 10,200 9,420 10,060 1,049,500
2020/08/20 8,840 9,820 8,760 9,360 1,195,100
2020/08/19 8,660 8,880 8,600 8,840 402,500
2020/08/18 8,500 8,640 8,160 8,420 521,100
2020/08/17 7,890 8,390 7,780 8,120 512,000
2020/08/14 7,550 7,850 7,490 7,720 301,300
2020/08/13 7,520 7,780 7,410 7,700 474,100
2020/08/12 8,150 8,160 7,250 7,440 814,500
2020/08/11 8,580 8,630 8,260 8,280 275,300
2020/08/07 8,840 8,840 8,570 8,800 121,900
2020/08/06 8,890 9,010 8,780 8,830 141,800
2020/08/05 8,930 9,020 8,770 8,880 207,400
2020/08/04 9,170 9,520 8,910 8,970 419,000
2020/08/03 8,900 9,230 8,800 9,120 395,500
2020/07/31 8,910 9,100 8,630 8,760 354,400
2020/07/30 8,770 9,070 8,180 8,960 794,300
2020/07/29 9,020 9,060 8,630 8,690 320,300
2020/07/28 8,700 9,040 8,530 8,990 528,400
2020/07/27 9,190 9,250 8,660 8,850 864,500
2020/07/22 8,530 9,730 8,480 9,340 2,726,600
2020/07/21 8,210 8,390 8,050 8,230 599,200
2020/07/20 8,150 8,360 7,890 8,170 767,500
2020/07/17 7,520 8,000 7,480 7,990 446,900
2020/07/16 7,300 7,600 7,160 7,360 193,600
2020/07/15 7,270 7,360 6,940 7,250 221,400
2020/07/14 7,390 7,490 6,990 7,270 340,900
2020/07/13 7,520 7,880 7,340 7,540 348,600
2020/07/10 7,700 8,170 7,450 7,620 591,600
2020/07/09 7,520 7,840 7,460 7,600 394,600
2020/07/08 7,250 7,620 7,050 7,400 412,500
2020/07/07 6,660 7,490 6,600 7,250 480,800
2020/07/06 6,700 6,830 6,480 6,560 175,900
2020/07/03 6,170 6,630 6,100 6,620 252,500
2020/07/02 6,380 6,550 6,130 6,180 166,100
2020/07/01 6,220 6,530 6,180 6,180 155,100
2020/06/30 6,400 6,400 6,020 6,200 119,600
2020/06/29 6,300 6,410 6,210 6,380 83,300
2020/06/26 6,450 6,450 6,040 6,360 159,500
2020/06/25 6,410 6,470 6,330 6,400 105,200
2020/06/24 6,390 6,540 6,380 6,510 106,600
2020/06/23 6,420 6,560 6,320 6,420 203,500
2020/06/22 6,500 6,520 6,280 6,320 201,400
2020/06/19 6,690 6,730 6,550 6,580 152,800
2020/06/18 6,610 6,880 6,510 6,690 222,000
2020/06/17 6,450 6,900 6,370 6,680 290,700
2020/06/16 6,140 6,490 6,120 6,420 212,400
2020/06/15 6,270 6,460 5,800 5,940 280,400
2020/06/12 5,750 6,270 5,690 6,220 280,000
2020/06/11 6,190 6,400 5,970 6,050 243,400
2020/06/10 5,720 6,210 5,700 6,120 239,500
2020/06/09 5,700 5,870 5,560 5,870 220,600
2020/06/08 5,620 5,650 5,450 5,640 104,400
2020/06/05 5,650 5,770 5,300 5,520 199,300
2020/06/04 5,600 5,750 5,450 5,660 149,400
2020/06/03 5,640 5,710 5,400 5,530 142,700
2020/06/02 5,670 5,810 5,550 5,630 239,800
2020/06/01 5,390 5,630 5,360 5,560 222,500
2020/05/29 5,040 5,480 4,995 5,400 238,600
2020/05/28 5,310 5,320 4,905 5,070 220,300
2020/05/27 5,220 5,340 5,100 5,320 162,500
2020/05/26 5,400 5,600 5,170 5,290 383,400
2020/05/25 5,180 5,490 5,070 5,370 524,600
2020/05/22 4,820 5,170 4,820 5,050 427,700
2020/05/21 4,845 4,850 4,700 4,770 66,400
2020/05/20 4,735 4,825 4,720 4,820 145,800
2020/05/19 4,645 4,745 4,510 4,715 112,800
2020/05/18 4,405 4,615 4,400 4,595 67,700
2020/05/15 4,390 4,470 4,390 4,400 69,900
2020/05/14 4,460 4,505 4,400 4,400 72,300
2020/05/13 4,490 4,570 4,430 4,520 55,000
2020/05/12 4,665 4,670 4,540 4,560 79,400
2020/05/11 4,830 4,830 4,590 4,610 132,200
2020/05/08 4,830 4,895 4,730 4,800 140,300
2020/05/07 4,605 4,800 4,500 4,775 182,200
2020/05/01 4,600 4,650 4,420 4,590 114,300
2020/04/30 4,750 4,760 4,610 4,655 107,000
2020/04/28 4,745 4,775 4,500 4,640 220,400
2020/04/27 4,600 4,820 4,555 4,775 344,400
2020/04/24 4,455 4,570 4,300 4,555 188,900
2020/04/23 4,610 4,690 4,495 4,525 323,000
2020/04/22 4,370 4,645 4,000 4,540 633,700
2020/04/21 4,515 4,610 4,220 4,395 304,900
2020/04/20 4,390 4,720 4,340 4,615 356,100
2020/04/17 4,350 4,385 4,180 4,340 149,200
2020/04/16 4,100 4,300 4,055 4,290 152,300
2020/04/15 4,190 4,190 4,060 4,135 78,500
2020/04/14 3,980 4,110 3,935 4,080 65,300
2020/04/13 4,055 4,130 3,960 3,970 82,400
2020/04/10 4,220 4,220 4,000 4,115 99,100
2020/04/09 3,890 4,240 3,855 4,170 223,800
2020/04/08 3,600 3,990 3,580 3,890 173,600
2020/04/07 3,610 3,690 3,470 3,580 132,300
2020/04/06 3,275 3,430 3,205 3,410 120,700
2020/04/03 3,260 3,335 3,155 3,180 104,300
2020/04/02 3,135 3,210 3,080 3,160 53,300
2020/04/01 3,190 3,280 3,070 3,150 79,200
2020/03/31 3,265 3,380 3,120 3,120 124,400
2020/03/30 3,100 3,195 3,020 3,140 111,300
2020/03/27 3,260 3,280 3,130 3,170 125,100
2020/03/26 3,410 3,410 3,120 3,120 157,600
2020/03/25 3,200 3,375 3,120 3,305 171,200
2020/03/24 2,970 3,090 2,900 2,976 121,400
2020/03/23 3,005 3,030 2,812 2,820 179,800
2020/03/19 3,360 3,425 2,998 3,030 109,300
2020/03/18 3,300 3,395 3,110 3,325 158,700
2020/03/17 2,990 3,200 2,900 3,200 194,200
2020/03/16 3,375 3,460 3,070 3,070 148,800
2020/03/13 3,165 3,370 3,010 3,305 219,300
2020/03/12 3,510 3,610 3,220 3,515 213,700
2020/03/11 3,635 3,790 3,550 3,650 197,800
2020/03/10 3,460 3,750 3,250 3,580 243,500
2020/03/09 3,780 3,830 3,450 3,650 201,100
2020/03/06 3,990 4,060 3,855 4,060 117,300
2020/03/05 4,130 4,180 3,990 4,010 114,600
2020/03/04 3,600 4,000 3,535 3,990 169,800
2020/03/03 3,910 4,035 3,650 3,660 166,800
2020/03/02 3,455 4,000 3,420 3,775 153,300
2020/02/28 3,500 3,650 3,415 3,465 334,300
2020/02/27 4,205 4,230 3,815 3,845 194,700
2020/02/26 4,290 4,300 4,170 4,240 82,900
2020/02/25 4,050 4,330 4,035 4,295 106,100
2020/02/21 4,110 4,330 4,110 4,330 105,800
2020/02/20 4,240 4,245 4,065 4,110 93,200
2020/02/19 4,155 4,240 4,155 4,170 59,700
2020/02/18 4,205 4,275 4,130 4,150 64,100
2020/02/17 4,220 4,270 4,100 4,205 134,200
2020/02/14 4,485 4,500 4,280 4,310 147,500
2020/02/13 4,650 4,670 4,490 4,520 112,000
2020/02/12 4,670 4,710 4,590 4,650 137,200
2020/02/10 4,570 4,675 4,550 4,655 101,000
2020/02/07 4,680 4,685 4,510 4,630 131,400
2020/02/06 4,600 4,650 4,485 4,610 227,700
2020/02/05 4,660 4,750 4,555 4,605 357,000
2020/02/04 4,405 4,725 4,380 4,565 703,500
2020/02/03 4,240 4,470 4,205 4,375 220,600
2020/01/31 4,320 4,440 4,145 4,365 385,700
2020/01/30 4,255 4,315 3,990 4,075 443,800
2020/01/29 4,145 4,655 4,075 4,280 2,564,300
2020/01/28 3,950 4,270 3,940 4,200 351,300
2020/01/27 3,910 4,040 3,900 4,000 180,500
2020/01/24 4,175 4,205 4,010 4,065 160,700
2020/01/23 4,140 4,255 4,120 4,160 167,500
2020/01/22 4,285 4,340 4,100 4,180 328,000
2020/01/21 4,245 4,520 4,180 4,285 711,300
2020/01/20 4,360 4,360 4,200 4,250 230,000
2020/01/17 4,460 4,495 4,355 4,385 257,300
2020/01/16 4,335 4,430 4,310 4,400 179,300
2020/01/15 4,370 4,425 4,255 4,340 435,800
2020/01/14 4,720 4,770 4,230 4,245 662,400
2020/01/10 4,765 4,910 4,610 4,660 1,933,300
2020/01/09 4,350 4,860 4,285 4,720 2,830,900
2020/01/08 4,255 4,340 4,085 4,180 621,000
2020/01/07 4,205 4,485 4,200 4,370 1,196,700
2020/01/06 4,300 4,500 4,125 4,155 697,200

このページの先頭へ