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
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
2023/10/02 996 1,034 996 1,012 28,200
2023/09/29 970 1,014 970 1,014 25,000
2023/09/28 968 974 963 966 7,800
2023/09/27 961 979 961 979 7,900
2023/09/26 983 990 968 973 12,900
2023/09/25 975 992 975 983 10,500
2023/09/22 965 977 964 973 17,600
2023/09/21 976 980 960 980 13,900
2023/09/20 980 996 977 981 9,300
2023/09/19 982 994 969 983 24,000
2023/09/15 997 997 977 982 15,700
2023/09/14 1,008 1,008 988 991 10,400
2023/09/13 986 1,008 985 1,008 15,100
2023/09/12 987 1,003 984 985 9,300
2023/09/11 999 1,010 987 988 18,300
2023/09/08 1,013 1,019 998 1,003 25,400
2023/09/07 1,050 1,050 1,018 1,024 21,000
2023/09/06 1,050 1,067 1,050 1,051 20,600
2023/09/05 1,024 1,062 1,024 1,050 24,400
2023/09/04 1,022 1,036 1,018 1,024 14,500
2023/09/01 1,030 1,037 1,019 1,022 20,300
2023/08/31 1,039 1,048 1,028 1,037 25,100
2023/08/30 1,049 1,071 1,024 1,035 54,200
2023/08/29 1,007 1,065 1,007 1,049 158,900
2023/08/28 968 1,000 967 999 44,900
2023/08/25 958 967 942 967 16,200
2023/08/24 960 969 953 955 11,400
2023/08/23 954 961 940 960 10,400
2023/08/22 962 968 949 954 31,300
2023/08/21 919 960 919 957 65,300
2023/08/18 874 915 874 914 29,700
2023/08/17 883 891 861 885 41,200
2023/08/16 900 901 886 890 30,500
2023/08/15 915 915 893 902 68,000
2023/08/14 934 941 914 915 35,300
2023/08/10 935 943 920 934 46,700
2023/08/09 935 945 925 939 32,100
2023/08/08 964 965 937 937 52,300
2023/08/07 949 982 943 973 27,100
2023/08/04 952 959 938 949 55,300
2023/08/03 979 988 950 960 67,400
2023/08/02 995 1,000 975 981 43,300
2023/08/01 997 997 976 988 70,000
2023/07/31 1,010 1,014 996 1,000 40,700
2023/07/28 1,012 1,025 990 1,003 52,700
2023/07/27 1,044 1,059 992 1,022 124,900
2023/07/26 1,146 1,167 1,053 1,054 343,300
2023/07/25 1,068 1,068 1,015 1,056 126,100
2023/07/24 1,073 1,109 1,052 1,066 80,600
2023/07/21 1,068 1,068 1,039 1,047 45,300
2023/07/20 1,062 1,074 1,055 1,067 23,600
2023/07/19 1,072 1,072 1,052 1,072 19,500
2023/07/18 1,080 1,087 1,060 1,061 29,000
2023/07/14 1,102 1,113 1,080 1,080 27,900
2023/07/13 1,086 1,107 1,083 1,102 29,900
2023/07/12 1,116 1,123 1,085 1,087 30,400
2023/07/11 1,137 1,150 1,115 1,115 23,100
2023/07/10 1,131 1,148 1,120 1,124 39,000
2023/07/07 1,145 1,153 1,128 1,137 13,400
2023/07/06 1,161 1,170 1,130 1,147 44,800
2023/07/05 1,158 1,187 1,139 1,175 70,100
2023/07/04 1,149 1,177 1,139 1,158 81,800
2023/07/03 1,075 1,152 1,075 1,149 57,200
2023/06/30 1,070 1,085 1,058 1,069 21,200
2023/06/29 1,089 1,099 1,076 1,076 21,500
2023/06/28 1,077 1,097 1,067 1,088 16,000
2023/06/27 1,088 1,088 1,060 1,068 30,800
2023/06/26 1,108 1,118 1,091 1,097 20,500
2023/06/23 1,110 1,145 1,110 1,124 28,200
2023/06/22 1,140 1,140 1,104 1,104 23,600
2023/06/21 1,136 1,160 1,136 1,140 23,900
2023/06/20 1,129 1,146 1,100 1,136 31,100
2023/06/19 1,116 1,152 1,113 1,129 69,800
2023/06/16 1,083 1,125 1,077 1,115 40,300
2023/06/15 1,085 1,096 1,071 1,075 12,700
2023/06/14 1,125 1,125 1,090 1,090 29,600
2023/06/13 1,102 1,125 1,102 1,110 38,600
2023/06/12 1,070 1,099 1,068 1,099 11,100
2023/06/09 1,083 1,101 1,062 1,062 24,500
2023/06/08 1,100 1,113 1,080 1,081 23,000
2023/06/07 1,125 1,125 1,089 1,102 23,100
2023/06/06 1,060 1,128 1,060 1,117 66,600
2023/06/05 1,070 1,077 1,061 1,066 18,600
2023/06/02 1,050 1,069 1,049 1,058 11,600
2023/06/01 1,059 1,062 1,045 1,045 10,000
2023/05/31 1,050 1,077 1,046 1,061 25,700
2023/05/30 1,037 1,059 1,035 1,051 10,700
2023/05/29 1,043 1,049 1,036 1,037 12,100
2023/05/26 1,060 1,060 1,029 1,031 28,700
2023/05/25 1,058 1,065 1,029 1,065 41,400
2023/05/24 1,034 1,050 1,028 1,050 17,400
2023/05/23 1,035 1,058 1,027 1,031 31,500
2023/05/22 1,045 1,047 1,030 1,036 38,200
2023/05/19 1,067 1,070 1,038 1,056 51,500
2023/05/18 1,094 1,105 1,066 1,073 26,900
2023/05/17 1,089 1,109 1,084 1,094 37,900
2023/05/16 1,080 1,099 1,080 1,095 32,800
2023/05/15 1,092 1,100 1,082 1,082 20,300
2023/05/12 1,104 1,104 1,078 1,101 39,500
2023/05/11 1,111 1,122 1,104 1,112 11,600
2023/05/10 1,111 1,114 1,099 1,105 16,900
2023/05/09 1,111 1,126 1,101 1,101 39,100
2023/05/08 1,095 1,137 1,095 1,127 45,400
2023/05/02 1,080 1,102 1,075 1,090 29,100
2023/05/01 1,066 1,109 1,055 1,096 65,500
2023/04/28 1,083 1,088 1,025 1,036 83,800
2023/04/27 1,142 1,142 1,065 1,072 110,000
2023/04/26 1,230 1,230 1,140 1,147 154,000
2023/04/25 1,239 1,267 1,222 1,242 68,000
2023/04/24 1,213 1,237 1,213 1,233 28,300
2023/04/21 1,225 1,230 1,206 1,220 32,000
2023/04/20 1,215 1,244 1,215 1,228 23,900
2023/04/19 1,247 1,247 1,210 1,215 58,800
2023/04/18 1,255 1,267 1,244 1,247 28,900
2023/04/17 1,256 1,260 1,250 1,255 8,100
2023/04/14 1,251 1,277 1,251 1,257 14,200
2023/04/13 1,250 1,269 1,244 1,257 11,500
2023/04/12 1,251 1,268 1,249 1,251 9,200
2023/04/11 1,257 1,280 1,257 1,259 10,500
2023/04/10 1,248 1,259 1,244 1,250 7,900
2023/04/07 1,242 1,253 1,234 1,248 9,700
2023/04/06 1,263 1,263 1,232 1,242 27,500
2023/04/05 1,277 1,283 1,243 1,279 41,700
2023/04/04 1,289 1,296 1,276 1,288 14,300
2023/04/03 1,290 1,309 1,289 1,291 11,000
2023/03/31 1,290 1,301 1,275 1,290 7,900
2023/03/30 1,273 1,310 1,273 1,290 7,800
2023/03/29 1,270 1,304 1,256 1,285 21,100
2023/03/28 1,295 1,301 1,267 1,275 11,900
2023/03/27 1,305 1,344 1,303 1,305 13,400
2023/03/24 1,300 1,316 1,282 1,316 13,600
2023/03/23 1,284 1,304 1,267 1,304 17,100
2023/03/22 1,290 1,305 1,281 1,287 12,400
2023/03/20 1,310 1,310 1,278 1,298 15,600
2023/03/17 1,297 1,315 1,274 1,315 14,200
2023/03/16 1,255 1,290 1,240 1,267 23,800
2023/03/15 1,306 1,307 1,270 1,271 17,000
2023/03/14 1,304 1,313 1,275 1,276 27,000
2023/03/13 1,355 1,383 1,319 1,329 38,100
2023/03/10 1,407 1,424 1,386 1,394 36,300
2023/03/09 1,401 1,405 1,377 1,386 14,900
2023/03/08 1,418 1,422 1,400 1,401 16,200
2023/03/07 1,382 1,422 1,366 1,418 27,800
2023/03/06 1,416 1,416 1,380 1,385 19,700
2023/03/03 1,373 1,425 1,366 1,418 54,000
2023/03/02 1,337 1,373 1,324 1,366 21,200
2023/03/01 1,353 1,353 1,333 1,337 16,900
2023/02/28 1,293 1,368 1,293 1,368 38,500
2023/02/27 1,278 1,297 1,271 1,293 16,200
2023/02/24 1,325 1,325 1,294 1,302 31,400
2023/02/22 1,320 1,325 1,310 1,310 19,300
2023/02/21 1,332 1,342 1,323 1,324 20,200
2023/02/20 1,366 1,375 1,340 1,341 23,500
2023/02/17 1,377 1,391 1,370 1,375 15,300
2023/02/16 1,427 1,427 1,389 1,393 14,500
2023/02/15 1,430 1,430 1,399 1,417 11,700
2023/02/14 1,408 1,439 1,408 1,428 10,500
2023/02/13 1,425 1,425 1,384 1,408 21,600
2023/02/10 1,484 1,484 1,417 1,425 28,500
2023/02/09 1,451 1,469 1,436 1,469 33,500
2023/02/08 1,469 1,479 1,445 1,459 15,800
2023/02/07 1,491 1,505 1,445 1,470 25,200
2023/02/06 1,485 1,490 1,465 1,477 16,900
2023/02/03 1,472 1,502 1,472 1,477 19,000
2023/02/02 1,509 1,520 1,466 1,472 21,800
2023/02/01 1,517 1,530 1,500 1,500 18,500
2023/01/31 1,500 1,531 1,491 1,520 16,900
2023/01/30 1,473 1,540 1,473 1,511 37,500
2023/01/27 1,545 1,548 1,478 1,500 73,100
2023/01/26 1,555 1,615 1,533 1,553 106,100
2023/01/25 1,563 1,653 1,510 1,558 426,700
2023/01/24 1,534 1,574 1,512 1,523 78,600
2023/01/23 1,500 1,555 1,475 1,537 65,600
2023/01/20 1,435 1,523 1,435 1,509 120,300
2023/01/19 1,470 1,470 1,437 1,437 28,000
2023/01/18 1,451 1,511 1,419 1,492 93,400
2023/01/17 1,400 1,460 1,386 1,446 48,800
2023/01/16 1,388 1,404 1,377 1,395 17,400
2023/01/13 1,422 1,430 1,392 1,392 30,700
2023/01/12 1,449 1,487 1,429 1,439 59,500
2023/01/11 1,322 1,455 1,322 1,449 153,200
2023/01/10 1,322 1,332 1,304 1,322 34,300
2023/01/06 1,331 1,331 1,309 1,318 18,400
2023/01/05 1,299 1,376 1,299 1,344 66,100
2023/01/04 1,300 1,335 1,248 1,300 54,100

このページの先頭へ