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
2026/05/25 888 916 858 876 38,900
2026/05/22 902 902 880 887 41,100
2026/05/21 927 941 892 902 83,200
2026/05/20 910 942 907 926 143,900
2026/05/19 843 888 843 883 138,800
2026/05/18 820 837 800 818 52,800
2026/05/15 808 825 795 820 81,200
2026/05/14 811 819 792 808 99,500
2026/05/13 828 831 808 808 74,500
2026/05/12 826 852 821 825 67,300
2026/05/11 855 855 818 832 136,300
2026/05/08 835 878 835 861 143,700
2026/05/07 834 848 820 833 146,200
2026/05/01 867 873 835 837 136,100
2026/04/30 860 880 820 865 612,600
2026/04/28 897 938 864 920 450,400
2026/04/27 930 930 881 897 165,900
2026/04/24 975 975 918 919 94,500
2026/04/23 989 990 935 960 135,700
2026/04/22 1,000 1,015 989 990 52,400
2026/04/21 1,033 1,035 1,007 1,010 59,800
2026/04/20 1,042 1,057 1,030 1,038 66,900
2026/04/17 1,010 1,046 1,010 1,035 60,400
2026/04/16 990 1,032 990 1,013 90,400
2026/04/15 974 988 968 987 67,900
2026/04/14 948 973 948 970 68,000
2026/04/13 925 944 908 933 43,200
2026/04/10 956 956 921 923 64,600
2026/04/09 960 977 948 956 61,600
2026/04/08 912 975 908 975 121,500
2026/04/07 892 919 888 895 55,100
2026/04/06 888 910 881 891 64,600
2026/04/03 887 914 878 886 92,500
2026/03/27 986 998 945 993 89,600
2026/03/26 1,104 1,104 982 986 166,100
2026/03/25 1,096 1,104 1,065 1,086 42,700
2026/03/24 1,109 1,109 1,046 1,082 48,300
2026/03/23 1,090 1,092 1,048 1,079 97,700
2026/03/19 1,196 1,199 1,160 1,168 42,300
2026/03/18 1,241 1,241 1,175 1,204 63,800
2026/03/17 1,244 1,253 1,218 1,231 39,700
2026/03/16 1,246 1,253 1,221 1,248 48,400
2026/03/13 1,226 1,265 1,226 1,246 52,600
2026/03/12 1,269 1,294 1,240 1,256 63,300
2026/03/11 1,232 1,310 1,217 1,269 108,400
2026/03/10 1,212 1,241 1,179 1,241 76,700
2026/03/09 1,229 1,229 1,172 1,211 135,100
2026/03/06 1,213 1,289 1,212 1,289 181,700
2026/03/05 1,145 1,219 1,141 1,195 121,200
2026/03/04 1,130 1,149 1,073 1,115 102,700
2026/03/03 1,160 1,186 1,131 1,144 105,400
2026/03/02 1,160 1,186 1,137 1,160 183,000
2026/02/27 1,046 1,161 1,044 1,160 229,000
2026/02/26 1,068 1,077 1,044 1,046 71,300
2026/02/25 1,048 1,089 1,047 1,058 114,700
2026/02/24 1,018 1,044 1,005 1,037 80,900
2026/02/20 1,026 1,063 1,008 1,013 83,800
2026/02/19 1,005 1,023 987 1,018 57,100
2026/02/18 976 1,008 959 993 77,300
2026/02/17 953 1,002 950 1,001 96,900
2026/02/16 995 995 938 950 192,300
2026/02/13 1,055 1,057 989 1,006 134,500
2026/02/12 1,072 1,090 1,054 1,085 90,500
2026/02/10 1,039 1,072 1,034 1,072 81,800
2026/02/09 1,008 1,060 980 1,039 219,900
2026/02/06 983 1,051 980 1,027 168,200
2026/02/05 960 1,002 955 998 109,100
2026/02/04 998 998 955 973 132,900
2026/02/03 1,016 1,070 1,000 1,008 228,600
2026/02/02 1,045 1,083 1,001 1,010 222,600
2026/01/30 1,099 1,113 1,016 1,023 386,100
2026/01/29 1,200 1,320 1,110 1,127 1,720,200
2026/01/28 1,119 1,119 1,119 1,119 21,100
2026/01/27 1,001 1,025 966 969 234,300
2026/01/26 963 1,000 961 992 104,800
2026/01/23 988 998 978 978 88,900
2026/01/22 928 988 926 977 160,600
2026/01/21 881 930 877 928 120,000
2026/01/20 882 893 871 893 58,900
2026/01/19 842 882 840 880 77,500
2026/01/16 842 851 836 851 48,600
2026/01/15 846 851 838 840 29,200
2026/01/14 843 858 839 845 44,500
2026/01/13 858 858 835 836 44,200
2026/01/09 820 854 820 847 43,300
2026/01/08 813 835 813 820 21,800
2026/01/07 822 830 811 820 42,300
2026/01/06 833 843 824 825 17,300
2026/01/05 834 842 818 833 51,400

このページの先頭へ