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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/12/09 | 513 | 514 | 511 | 513 | 11,200 |
| 2024/12/06 | 505 | 514 | 505 | 511 | 22,400 |
| 2024/12/05 | 518 | 519 | 502 | 505 | 10,600 |
| 2024/12/04 | 498 | 520 | 496 | 515 | 78,600 |
| 2024/12/03 | 496 | 501 | 493 | 501 | 28,700 |
| 2024/12/02 | 496 | 500 | 493 | 495 | 19,700 |
| 2024/11/29 | 498 | 500 | 497 | 497 | 8,000 |
| 2024/11/28 | 495 | 502 | 493 | 500 | 5,700 |
| 2024/11/27 | 502 | 502 | 495 | 495 | 12,800 |
| 2024/11/26 | 496 | 501 | 496 | 500 | 16,500 |
| 2024/11/25 | 501 | 501 | 492 | 495 | 13,500 |
| 2024/11/22 | 500 | 500 | 491 | 491 | 5,400 |
| 2024/11/21 | 496 | 503 | 496 | 500 | 13,300 |
| 2024/11/20 | 490 | 495 | 490 | 495 | 6,400 |
| 2024/11/19 | 485 | 495 | 485 | 491 | 15,000 |
| 2024/11/18 | 482 | 486 | 478 | 485 | 6,100 |
| 2024/11/15 | 477 | 484 | 477 | 482 | 8,500 |
| 2024/11/14 | 488 | 488 | 476 | 480 | 21,000 |
| 2024/11/13 | 495 | 498 | 471 | 475 | 34,700 |
| 2024/11/12 | 498 | 501 | 495 | 495 | 16,300 |
| 2024/11/11 | 495 | 503 | 495 | 500 | 17,200 |
| 2024/11/08 | 503 | 505 | 495 | 496 | 14,700 |
| 2024/11/07 | 505 | 505 | 497 | 500 | 18,800 |
| 2024/11/06 | 512 | 518 | 504 | 508 | 7,700 |
| 2024/11/05 | 530 | 530 | 513 | 513 | 18,000 |
| 2024/11/01 | 539 | 539 | 526 | 535 | 8,400 |
| 2024/10/31 | 527 | 539 | 522 | 536 | 23,900 |
| 2024/10/30 | 549 | 555 | 520 | 535 | 123,100 |
| 2024/10/29 | 495 | 524 | 489 | 524 | 47,800 |
| 2024/10/28 | 472 | 489 | 472 | 489 | 9,100 |
| 2024/10/25 | 485 | 489 | 471 | 472 | 23,200 |
| 2024/10/24 | 500 | 500 | 483 | 486 | 24,800 |
| 2024/10/23 | 521 | 528 | 501 | 501 | 16,200 |
| 2024/10/22 | 518 | 534 | 513 | 521 | 27,600 |
| 2024/10/21 | 515 | 517 | 511 | 514 | 11,200 |
| 2024/10/18 | 510 | 516 | 510 | 511 | 13,200 |
| 2024/10/17 | 507 | 518 | 507 | 513 | 18,100 |
| 2024/10/16 | 507 | 511 | 502 | 510 | 3,600 |
| 2024/10/15 | 499 | 513 | 499 | 510 | 18,800 |
| 2024/10/11 | 498 | 511 | 498 | 503 | 20,500 |
| 2024/10/10 | 500 | 501 | 497 | 498 | 13,000 |
| 2024/10/09 | 505 | 505 | 500 | 501 | 7,200 |
| 2024/10/08 | 505 | 507 | 503 | 505 | 7,600 |
| 2024/10/07 | 511 | 511 | 506 | 508 | 9,700 |
| 2024/10/04 | 508 | 512 | 505 | 509 | 4,500 |
| 2024/10/03 | 516 | 516 | 506 | 507 | 10,100 |
| 2024/10/02 | 509 | 512 | 506 | 512 | 6,800 |
| 2024/10/01 | 512 | 516 | 506 | 514 | 7,900 |
| 2024/09/30 | 505 | 516 | 505 | 506 | 21,900 |
| 2024/09/27 | 521 | 521 | 513 | 521 | 32,000 |
| 2024/09/26 | 525 | 529 | 520 | 522 | 11,900 |
| 2024/09/25 | 520 | 525 | 517 | 525 | 3,000 |
| 2024/09/24 | 526 | 536 | 518 | 520 | 22,100 |
| 2024/09/20 | 540 | 543 | 516 | 516 | 61,600 |
| 2024/09/19 | 537 | 542 | 532 | 534 | 20,000 |
| 2024/09/18 | 560 | 562 | 528 | 537 | 72,500 |
| 2024/09/17 | 513 | 558 | 509 | 548 | 310,500 |
| 2024/09/13 | 494 | 497 | 489 | 494 | 15,900 |
| 2024/09/12 | 494 | 497 | 489 | 496 | 7,000 |
| 2024/09/11 | 492 | 495 | 486 | 488 | 6,600 |
| 2024/09/10 | 497 | 498 | 493 | 494 | 5,500 |
| 2024/09/09 | 490 | 494 | 485 | 493 | 16,800 |
| 2024/09/06 | 508 | 509 | 495 | 498 | 16,900 |
| 2024/09/05 | 505 | 523 | 504 | 510 | 17,200 |
| 2024/09/04 | 519 | 520 | 506 | 506 | 15,300 |
| 2024/09/03 | 506 | 527 | 505 | 524 | 21,600 |
| 2024/09/02 | 519 | 520 | 504 | 504 | 23,100 |
| 2024/08/30 | 508 | 532 | 503 | 521 | 33,200 |
| 2024/08/29 | 506 | 519 | 505 | 508 | 26,200 |
| 2024/08/28 | 498 | 512 | 496 | 510 | 30,000 |
| 2024/08/27 | 492 | 508 | 491 | 501 | 18,700 |
| 2024/08/26 | 485 | 500 | 485 | 494 | 15,400 |
| 2024/08/23 | 509 | 509 | 484 | 490 | 25,600 |
| 2024/08/22 | 503 | 515 | 502 | 503 | 15,900 |
| 2024/08/21 | 501 | 513 | 501 | 509 | 20,800 |
| 2024/08/20 | 501 | 527 | 501 | 509 | 45,600 |
| 2024/08/19 | 508 | 508 | 494 | 499 | 37,700 |
| 2024/08/16 | 516 | 519 | 508 | 514 | 19,500 |
| 2024/08/15 | 502 | 518 | 502 | 515 | 24,400 |
| 2024/08/14 | 502 | 509 | 489 | 502 | 31,700 |
| 2024/08/13 | 476 | 500 | 475 | 500 | 21,500 |
| 2024/08/09 | 471 | 488 | 466 | 476 | 43,900 |
| 2024/08/08 | 446 | 474 | 446 | 469 | 18,200 |
| 2024/08/07 | 416 | 460 | 416 | 448 | 32,000 |
| 2024/08/06 | 452 | 455 | 424 | 427 | 50,100 |
| 2024/08/05 | 468 | 468 | 410 | 410 | 126,700 |
| 2024/08/02 | 512 | 512 | 490 | 490 | 90,800 |
| 2024/08/01 | 550 | 550 | 515 | 517 | 91,700 |
| 2024/07/31 | 539 | 545 | 531 | 544 | 116,400 |
| 2024/07/30 | 575 | 590 | 572 | 586 | 68,600 |
| 2024/07/29 | 556 | 575 | 556 | 575 | 22,000 |
| 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 |