マキヤ(9890)の株価時系列情報
マキヤ(9890)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 | 1,040 | 1,045 | 1,031 | 1,031 | 1,400 |
| 2024/12/27 | 1,059 | 1,059 | 1,028 | 1,036 | 6,300 |
| 2024/12/26 | 1,062 | 1,064 | 1,035 | 1,063 | 14,300 |
| 2024/12/25 | 985 | 1,073 | 984 | 1,064 | 57,800 |
| 2024/12/24 | 990 | 990 | 981 | 985 | 3,200 |
| 2024/12/23 | 1,000 | 1,000 | 990 | 996 | 3,600 |
| 2024/12/20 | 990 | 994 | 990 | 994 | 3,200 |
| 2024/12/19 | 988 | 999 | 987 | 992 | 3,800 |
| 2024/12/18 | 995 | 999 | 993 | 999 | 6,200 |
| 2024/12/17 | 995 | 995 | 983 | 988 | 7,900 |
| 2024/12/16 | 994 | 994 | 985 | 991 | 11,700 |
| 2024/12/13 | 978 | 989 | 978 | 988 | 9,400 |
| 2024/12/12 | 974 | 977 | 971 | 975 | 8,400 |
| 2024/12/11 | 961 | 968 | 957 | 966 | 5,600 |
| 2024/12/10 | 951 | 956 | 950 | 955 | 2,800 |
| 2024/12/09 | 952 | 953 | 950 | 951 | 2,300 |
| 2024/12/06 | 953 | 953 | 950 | 950 | 900 |
| 2024/12/05 | 951 | 953 | 945 | 953 | 3,200 |
| 2024/12/04 | 941 | 951 | 941 | 948 | 3,600 |
| 2024/12/03 | 961 | 964 | 922 | 938 | 17,400 |
| 2024/12/02 | 970 | 970 | 951 | 954 | 3,400 |
| 2024/11/29 | 960 | 967 | 958 | 964 | 1,800 |
| 2024/11/28 | 954 | 961 | 954 | 961 | 1,900 |
| 2024/11/27 | 960 | 960 | 954 | 954 | 1,000 |
| 2024/11/26 | 955 | 957 | 950 | 957 | 1,000 |
| 2024/11/25 | 953 | 955 | 950 | 954 | 3,100 |
| 2024/11/22 | 954 | 954 | 948 | 949 | 1,600 |
| 2024/11/21 | 950 | 954 | 950 | 951 | 800 |
| 2024/11/20 | 950 | 955 | 950 | 950 | 8,200 |
| 2024/11/19 | 958 | 958 | 951 | 951 | 2,600 |
| 2024/11/18 | 964 | 964 | 952 | 956 | 2,800 |
| 2024/11/15 | 961 | 966 | 961 | 961 | 2,400 |
| 2024/11/14 | 960 | 967 | 960 | 960 | 2,900 |
| 2024/11/13 | 970 | 974 | 960 | 960 | 3,000 |
| 2024/11/12 | 973 | 980 | 965 | 965 | 7,500 |
| 2024/11/11 | 971 | 979 | 970 | 970 | 2,300 |
| 2024/11/08 | 973 | 982 | 969 | 972 | 3,000 |
| 2024/11/07 | 980 | 980 | 967 | 976 | 3,300 |
| 2024/11/06 | 978 | 982 | 973 | 976 | 1,700 |
| 2024/11/05 | 980 | 984 | 979 | 984 | 400 |
| 2024/11/01 | 981 | 981 | 975 | 980 | 600 |
| 2024/10/31 | 980 | 987 | 979 | 983 | 1,500 |
| 2024/10/30 | 980 | 985 | 980 | 980 | 1,000 |
| 2024/10/29 | 972 | 978 | 972 | 978 | 1,400 |
| 2024/10/28 | 965 | 980 | 959 | 980 | 3,200 |
| 2024/10/25 | 969 | 969 | 950 | 965 | 6,200 |
| 2024/10/24 | 980 | 993 | 970 | 970 | 4,400 |
| 2024/10/23 | 985 | 985 | 984 | 985 | 2,500 |
| 2024/10/22 | 986 | 987 | 985 | 985 | 3,400 |
| 2024/10/21 | 989 | 989 | 986 | 986 | 2,500 |
| 2024/10/18 | 988 | 988 | 987 | 987 | 1,300 |
| 2024/10/17 | 989 | 989 | 987 | 988 | 700 |
| 2024/10/16 | 986 | 993 | 986 | 992 | 2,900 |
| 2024/10/15 | 991 | 992 | 989 | 989 | 3,300 |
| 2024/10/11 | 989 | 989 | 987 | 988 | 1,300 |
| 2024/10/10 | 991 | 993 | 989 | 989 | 2,200 |
| 2024/10/09 | 991 | 991 | 990 | 990 | 800 |
| 2024/10/08 | 985 | 992 | 984 | 992 | 1,200 |
| 2024/10/07 | 994 | 994 | 986 | 987 | 2,100 |
| 2024/10/04 | 990 | 990 | 983 | 988 | 1,200 |
| 2024/10/03 | 991 | 991 | 982 | 983 | 1,400 |
| 2024/10/02 | 990 | 992 | 981 | 981 | 3,300 |
| 2024/10/01 | 984 | 990 | 984 | 987 | 700 |
| 2024/09/30 | 979 | 990 | 978 | 982 | 3,200 |
| 2024/09/27 | 998 | 998 | 987 | 991 | 4,000 |
| 2024/09/26 | 1,011 | 1,019 | 1,009 | 1,014 | 8,500 |
| 2024/09/25 | 1,012 | 1,012 | 1,008 | 1,008 | 2,400 |
| 2024/09/24 | 1,010 | 1,014 | 1,004 | 1,004 | 5,400 |
| 2024/09/20 | 996 | 1,009 | 996 | 1,009 | 6,900 |
| 2024/09/19 | 997 | 1,005 | 996 | 996 | 3,600 |
| 2024/09/18 | 993 | 998 | 991 | 997 | 2,600 |
| 2024/09/17 | 999 | 999 | 988 | 995 | 4,900 |
| 2024/09/13 | 992 | 997 | 992 | 997 | 1,100 |
| 2024/09/12 | 997 | 1,000 | 992 | 992 | 3,600 |
| 2024/09/11 | 1,002 | 1,002 | 983 | 991 | 7,400 |
| 2024/09/10 | 997 | 1,005 | 996 | 998 | 3,800 |
| 2024/09/09 | 991 | 998 | 990 | 995 | 1,600 |
| 2024/09/06 | 993 | 1,012 | 993 | 1,001 | 4,000 |
| 2024/09/05 | 986 | 1,017 | 986 | 993 | 9,200 |
| 2024/09/04 | 995 | 995 | 982 | 986 | 3,500 |
| 2024/09/03 | 990 | 994 | 988 | 988 | 2,000 |
| 2024/09/02 | 994 | 998 | 985 | 988 | 3,500 |
| 2024/08/30 | 977 | 999 | 975 | 992 | 7,600 |
| 2024/08/29 | 981 | 993 | 976 | 981 | 4,000 |
| 2024/08/28 | 975 | 991 | 971 | 981 | 8,000 |
| 2024/08/27 | 961 | 977 | 961 | 975 | 8,900 |
| 2024/08/26 | 957 | 960 | 957 | 959 | 3,400 |
| 2024/08/23 | 965 | 967 | 958 | 958 | 2,300 |
| 2024/08/22 | 957 | 973 | 950 | 961 | 7,100 |
| 2024/08/21 | 968 | 968 | 956 | 956 | 2,600 |
| 2024/08/20 | 969 | 970 | 954 | 968 | 3,000 |
| 2024/08/19 | 971 | 971 | 960 | 961 | 2,600 |
| 2024/08/16 | 952 | 967 | 933 | 961 | 8,200 |
| 2024/08/15 | 950 | 962 | 941 | 945 | 7,500 |
| 2024/08/14 | 967 | 967 | 933 | 948 | 19,600 |
| 2024/08/13 | 945 | 985 | 945 | 985 | 11,500 |
| 2024/08/09 | 940 | 951 | 935 | 942 | 12,000 |
| 2024/08/08 | 913 | 947 | 913 | 941 | 6,100 |
| 2024/08/07 | 887 | 923 | 883 | 923 | 12,600 |
| 2024/08/06 | 880 | 958 | 865 | 870 | 28,400 |
| 2024/08/05 | 914 | 916 | 814 | 845 | 46,500 |
| 2024/08/02 | 995 | 996 | 964 | 964 | 19,200 |
| 2024/08/01 | 1,003 | 1,009 | 994 | 1,004 | 15,500 |
| 2024/07/31 | 1,015 | 1,016 | 1,002 | 1,016 | 2,100 |
| 2024/07/30 | 1,026 | 1,026 | 1,001 | 1,006 | 5,100 |
| 2024/07/29 | 1,010 | 1,018 | 1,001 | 1,011 | 4,100 |
| 2024/07/26 | 1,008 | 1,024 | 1,002 | 1,009 | 9,200 |
| 2024/07/25 | 1,016 | 1,029 | 1,010 | 1,022 | 4,200 |
| 2024/07/24 | 1,036 | 1,044 | 1,002 | 1,016 | 4,900 |
| 2024/07/23 | 1,050 | 1,053 | 1,030 | 1,038 | 4,900 |
| 2024/07/22 | 1,063 | 1,063 | 1,050 | 1,051 | 6,500 |
| 2024/07/19 | 1,061 | 1,070 | 1,060 | 1,065 | 4,500 |
| 2024/07/18 | 1,062 | 1,070 | 1,062 | 1,063 | 3,000 |
| 2024/07/17 | 1,069 | 1,070 | 1,063 | 1,069 | 2,800 |
| 2024/07/16 | 1,080 | 1,080 | 1,060 | 1,075 | 14,500 |
| 2024/07/12 | 1,059 | 1,075 | 1,058 | 1,070 | 9,100 |
| 2024/07/11 | 1,057 | 1,059 | 1,052 | 1,058 | 9,900 |
| 2024/07/10 | 1,050 | 1,053 | 1,046 | 1,051 | 3,800 |
| 2024/07/09 | 1,050 | 1,056 | 1,050 | 1,050 | 3,900 |
| 2024/07/08 | 1,041 | 1,048 | 1,037 | 1,043 | 6,200 |
| 2024/07/05 | 1,056 | 1,058 | 1,046 | 1,046 | 5,000 |
| 2024/07/04 | 1,061 | 1,062 | 1,052 | 1,052 | 4,100 |
| 2024/07/03 | 1,060 | 1,060 | 1,052 | 1,059 | 4,300 |
| 2024/07/02 | 1,067 | 1,067 | 1,053 | 1,060 | 9,900 |
| 2024/07/01 | 1,070 | 1,074 | 1,060 | 1,065 | 13,000 |
| 2024/06/28 | 1,059 | 1,067 | 1,052 | 1,066 | 3,800 |
| 2024/06/27 | 1,059 | 1,062 | 1,050 | 1,062 | 4,700 |
| 2024/06/26 | 1,050 | 1,062 | 1,050 | 1,059 | 2,500 |
| 2024/06/25 | 1,052 | 1,067 | 1,039 | 1,046 | 4,600 |
| 2024/06/24 | 1,045 | 1,070 | 1,044 | 1,052 | 22,900 |
| 2024/06/21 | 1,035 | 1,069 | 1,035 | 1,042 | 17,200 |
| 2024/06/20 | 1,005 | 1,030 | 1,005 | 1,025 | 16,500 |
| 2024/06/19 | 1,003 | 1,007 | 1,001 | 1,006 | 4,800 |
| 2024/06/18 | 997 | 1,003 | 996 | 1,003 | 5,300 |
| 2024/06/17 | 1,010 | 1,010 | 995 | 995 | 9,100 |
| 2024/06/14 | 999 | 1,011 | 996 | 1,004 | 5,200 |
| 2024/06/13 | 1,011 | 1,011 | 995 | 997 | 11,600 |
| 2024/06/12 | 1,010 | 1,019 | 1,002 | 1,007 | 7,800 |
| 2024/06/11 | 1,002 | 1,021 | 1,001 | 1,010 | 7,700 |
| 2024/06/10 | 996 | 1,004 | 993 | 995 | 3,700 |
| 2024/06/07 | 985 | 996 | 984 | 994 | 3,500 |
| 2024/06/06 | 997 | 997 | 975 | 986 | 11,300 |
| 2024/06/05 | 994 | 994 | 984 | 991 | 8,600 |
| 2024/06/04 | 988 | 1,000 | 985 | 995 | 11,900 |
| 2024/06/03 | 988 | 988 | 981 | 984 | 6,600 |
| 2024/05/31 | 962 | 987 | 960 | 987 | 19,600 |
| 2024/05/30 | 966 | 967 | 957 | 959 | 18,000 |
| 2024/05/29 | 966 | 977 | 965 | 967 | 10,700 |
| 2024/05/28 | 983 | 988 | 950 | 973 | 24,200 |
| 2024/05/27 | 992 | 992 | 980 | 980 | 9,400 |
| 2024/05/24 | 990 | 999 | 982 | 992 | 5,400 |
| 2024/05/23 | 993 | 1,002 | 991 | 991 | 5,400 |
| 2024/05/22 | 1,003 | 1,003 | 990 | 993 | 11,600 |
| 2024/05/21 | 1,014 | 1,014 | 991 | 993 | 27,200 |
| 2024/05/20 | 1,010 | 1,025 | 994 | 1,015 | 19,700 |
| 2024/05/17 | 996 | 1,028 | 993 | 1,010 | 8,700 |
| 2024/05/16 | 1,018 | 1,032 | 951 | 996 | 42,100 |
| 2024/05/15 | 1,040 | 1,050 | 1,012 | 1,018 | 33,600 |
| 2024/05/14 | 1,072 | 1,077 | 1,052 | 1,077 | 16,100 |
| 2024/05/13 | 1,063 | 1,063 | 1,047 | 1,059 | 12,700 |
| 2024/05/10 | 1,064 | 1,064 | 1,051 | 1,061 | 5,800 |
| 2024/05/09 | 1,048 | 1,067 | 1,046 | 1,061 | 7,300 |
| 2024/05/08 | 1,046 | 1,053 | 1,046 | 1,052 | 2,900 |
| 2024/05/07 | 1,048 | 1,049 | 1,041 | 1,046 | 11,300 |
| 2024/05/02 | 1,053 | 1,053 | 1,037 | 1,040 | 5,900 |
| 2024/05/01 | 1,053 | 1,054 | 1,042 | 1,053 | 3,000 |
| 2024/04/30 | 1,044 | 1,050 | 1,040 | 1,050 | 3,700 |
| 2024/04/26 | 1,044 | 1,049 | 1,043 | 1,043 | 4,300 |
| 2024/04/25 | 1,052 | 1,061 | 1,046 | 1,059 | 4,400 |
| 2024/04/24 | 1,052 | 1,068 | 1,050 | 1,052 | 9,500 |
| 2024/04/23 | 1,056 | 1,064 | 1,050 | 1,056 | 6,300 |
| 2024/04/22 | 1,031 | 1,063 | 1,031 | 1,060 | 11,400 |
| 2024/04/19 | 1,038 | 1,050 | 1,018 | 1,031 | 12,200 |
| 2024/04/18 | 1,024 | 1,048 | 1,024 | 1,042 | 18,200 |
| 2024/04/17 | 1,067 | 1,073 | 1,040 | 1,054 | 21,100 |
| 2024/04/16 | 1,065 | 1,074 | 1,060 | 1,067 | 11,000 |
| 2024/04/15 | 1,086 | 1,086 | 1,076 | 1,077 | 5,800 |
| 2024/04/12 | 1,081 | 1,094 | 1,080 | 1,088 | 4,300 |
| 2024/04/11 | 1,062 | 1,085 | 1,061 | 1,084 | 9,800 |
| 2024/04/10 | 1,059 | 1,067 | 1,059 | 1,062 | 4,300 |
| 2024/04/09 | 1,060 | 1,064 | 1,055 | 1,064 | 3,600 |
| 2024/04/08 | 1,064 | 1,069 | 1,060 | 1,060 | 5,600 |
| 2024/04/05 | 1,072 | 1,079 | 1,064 | 1,064 | 7,800 |
| 2024/04/04 | 1,088 | 1,088 | 1,084 | 1,087 | 1,800 |
| 2024/04/03 | 1,079 | 1,094 | 1,074 | 1,087 | 7,500 |
| 2024/04/02 | 1,106 | 1,106 | 1,067 | 1,092 | 12,800 |
| 2024/04/01 | 1,109 | 1,112 | 1,101 | 1,106 | 9,600 |
| 2024/03/29 | 1,113 | 1,113 | 1,051 | 1,106 | 7,700 |
| 2024/03/28 | 1,102 | 1,115 | 1,102 | 1,113 | 4,000 |
| 2024/03/27 | 1,127 | 1,127 | 1,115 | 1,117 | 15,900 |
| 2024/03/26 | 1,130 | 1,130 | 1,120 | 1,122 | 4,900 |
| 2024/03/25 | 1,121 | 1,128 | 1,118 | 1,119 | 8,500 |
| 2024/03/22 | 1,124 | 1,124 | 1,110 | 1,120 | 8,700 |
| 2024/03/21 | 1,117 | 1,127 | 1,115 | 1,116 | 12,500 |
| 2024/03/19 | 1,143 | 1,143 | 1,121 | 1,121 | 9,000 |
| 2024/03/18 | 1,146 | 1,146 | 1,132 | 1,139 | 14,400 |
| 2024/03/15 | 1,113 | 1,137 | 1,112 | 1,134 | 13,300 |
| 2024/03/14 | 1,115 | 1,118 | 1,107 | 1,113 | 2,500 |
| 2024/03/13 | 1,120 | 1,120 | 1,101 | 1,116 | 6,100 |
| 2024/03/12 | 1,110 | 1,116 | 1,098 | 1,108 | 3,700 |
| 2024/03/11 | 1,139 | 1,139 | 1,094 | 1,103 | 9,700 |
| 2024/03/08 | 1,110 | 1,150 | 1,110 | 1,139 | 13,400 |
| 2024/03/07 | 1,113 | 1,120 | 1,108 | 1,108 | 4,500 |
| 2024/03/06 | 1,102 | 1,118 | 1,102 | 1,109 | 7,800 |
| 2024/03/05 | 1,116 | 1,117 | 1,103 | 1,106 | 5,500 |
| 2024/03/04 | 1,131 | 1,131 | 1,116 | 1,120 | 5,700 |
| 2024/03/01 | 1,138 | 1,138 | 1,111 | 1,132 | 9,100 |
| 2024/02/29 | 1,139 | 1,147 | 1,134 | 1,136 | 4,100 |
| 2024/02/28 | 1,148 | 1,152 | 1,136 | 1,139 | 6,000 |
| 2024/02/27 | 1,141 | 1,152 | 1,136 | 1,145 | 8,500 |
| 2024/02/26 | 1,110 | 1,155 | 1,104 | 1,147 | 41,400 |
| 2024/02/22 | 1,101 | 1,104 | 1,090 | 1,104 | 5,000 |
| 2024/02/21 | 1,118 | 1,118 | 1,093 | 1,095 | 7,400 |
| 2024/02/20 | 1,120 | 1,124 | 1,113 | 1,113 | 2,500 |
| 2024/02/19 | 1,113 | 1,122 | 1,104 | 1,119 | 7,500 |
| 2024/02/16 | 1,099 | 1,117 | 1,082 | 1,110 | 11,700 |
| 2024/02/15 | 1,140 | 1,140 | 1,084 | 1,095 | 22,300 |
| 2024/02/14 | 1,111 | 1,140 | 1,110 | 1,122 | 17,500 |
| 2024/02/13 | 1,109 | 1,120 | 1,094 | 1,111 | 25,900 |
| 2024/02/09 | 1,139 | 1,145 | 1,109 | 1,114 | 18,900 |
| 2024/02/08 | 1,171 | 1,171 | 1,138 | 1,143 | 18,000 |
| 2024/02/07 | 1,161 | 1,173 | 1,148 | 1,171 | 40,800 |
| 2024/02/06 | 1,137 | 1,151 | 1,134 | 1,143 | 23,300 |
| 2024/02/05 | 1,149 | 1,149 | 1,132 | 1,133 | 8,500 |
| 2024/02/02 | 1,122 | 1,135 | 1,122 | 1,132 | 5,500 |
| 2024/02/01 | 1,126 | 1,133 | 1,113 | 1,133 | 4,300 |
| 2024/01/31 | 1,108 | 1,136 | 1,108 | 1,127 | 8,700 |
| 2024/01/30 | 1,110 | 1,110 | 1,098 | 1,108 | 4,700 |
| 2024/01/29 | 1,096 | 1,111 | 1,096 | 1,105 | 3,500 |
| 2024/01/26 | 1,129 | 1,136 | 1,090 | 1,094 | 19,600 |
| 2024/01/25 | 1,090 | 1,149 | 1,088 | 1,130 | 53,500 |
| 2024/01/24 | 1,078 | 1,078 | 1,067 | 1,072 | 3,500 |
| 2024/01/23 | 1,059 | 1,078 | 1,051 | 1,075 | 14,100 |
| 2024/01/22 | 1,059 | 1,059 | 1,050 | 1,059 | 6,600 |
| 2024/01/19 | 1,059 | 1,075 | 1,049 | 1,059 | 12,000 |
| 2024/01/18 | 1,049 | 1,059 | 1,040 | 1,059 | 4,000 |
| 2024/01/17 | 1,056 | 1,061 | 1,036 | 1,038 | 18,900 |
| 2024/01/16 | 1,069 | 1,069 | 1,058 | 1,058 | 5,600 |
| 2024/01/15 | 1,070 | 1,072 | 1,060 | 1,066 | 12,000 |
| 2024/01/12 | 1,074 | 1,078 | 1,053 | 1,065 | 18,600 |
| 2024/01/11 | 1,050 | 1,089 | 1,050 | 1,080 | 29,000 |
| 2024/01/10 | 1,035 | 1,048 | 1,035 | 1,038 | 11,800 |
| 2024/01/09 | 1,025 | 1,036 | 1,022 | 1,035 | 12,100 |
| 2024/01/05 | 1,018 | 1,029 | 1,016 | 1,019 | 6,000 |
| 2024/01/04 | 1,020 | 1,030 | 1,006 | 1,022 | 8,900 |