4059 (株)まぐまぐ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 590 | 592 | 584 | 585 | 2,600 | 585 |
| 2024-04-25 | 588 | 595 | 588 | 595 | 300 | 595 |
| 2024-04-24 | 601 | 601 | 592 | 598 | 900 | 598 |
| 2024-04-23 | 574 | 648 | 554 | 597 | 29,600 | 597 |
| 2024-04-22 | 582 | 585 | 573 | 576 | 2,900 | 576 |
| 2024-04-19 | 577 | 582 | 570 | 582 | 3,000 | 582 |
| 2024-04-18 | 590 | 590 | 575 | 587 | 7,300 | 587 |
| 2024-04-17 | 600 | 600 | 574 | 582 | 7,000 | 582 |
| 2024-04-16 | 590 | 597 | 585 | 596 | 6,900 | 596 |
| 2024-04-15 | 603 | 616 | 599 | 613 | 7,800 | 613 |
| 2024-04-12 | 588 | 604 | 584 | 604 | 7,300 | 604 |
| 2024-04-11 | 600 | 604 | 588 | 588 | 3,400 | 588 |
| 2024-04-10 | 597 | 611 | 597 | 601 | 7,600 | 601 |
| 2024-04-09 | 582 | 597 | 578 | 596 | 4,900 | 596 |
| 2024-04-08 | 592 | 592 | 574 | 582 | 7,800 | 582 |
| 2024-04-05 | 573 | 594 | 573 | 593 | 6,600 | 593 |
| 2024-04-04 | 573 | 592 | 562 | 584 | 17,400 | 584 |
| 2024-04-03 | 585 | 597 | 570 | 581 | 21,900 | 581 |
| 2024-04-02 | 620 | 622 | 595 | 595 | 12,000 | 595 |
| 2024-04-01 | 631 | 636 | 615 | 617 | 18,100 | 617 |
| 2024-03-29 | 625 | 652 | 625 | 650 | 12,100 | 650 |
| 2024-03-28 | 640 | 656 | 630 | 635 | 12,000 | 635 |
| 2024-03-27 | 646 | 649 | 630 | 637 | 19,500 | 637 |
| 2024-03-26 | 668 | 672 | 634 | 650 | 36,400 | 650 |
| 2024-03-25 | 681 | 692 | 671 | 671 | 4,400 | 671 |
| 2024-03-22 | 695 | 695 | 664 | 682 | 9,900 | 682 |
| 2024-03-21 | 693 | 693 | 654 | 687 | 20,700 | 687 |
| 2024-03-19 | 691 | 693 | 681 | 693 | 3,600 | 693 |
| 2024-03-18 | 690 | 702 | 689 | 691 | 7,600 | 691 |
| 2024-03-15 | 720 | 720 | 685 | 690 | 16,800 | 690 |
| 2024-03-14 | 701 | 728 | 696 | 720 | 13,300 | 720 |
| 2024-03-13 | 723 | 729 | 701 | 701 | 16,000 | 701 |
| 2024-03-12 | 716 | 724 | 695 | 714 | 17,800 | 714 |
| 2024-03-11 | 675 | 712 | 671 | 709 | 33,300 | 709 |
| 2024-03-08 | 703 | 729 | 688 | 688 | 30,400 | 688 |
| 2024-03-07 | 727 | 727 | 703 | 712 | 21,800 | 712 |
| 2024-03-06 | 721 | 742 | 721 | 726 | 16,300 | 726 |
| 2024-03-05 | 723 | 737 | 713 | 731 | 21,100 | 731 |
| 2024-03-04 | 721 | 745 | 721 | 735 | 14,900 | 735 |
| 2024-03-01 | 753 | 760 | 715 | 718 | 46,700 | 718 |
| 2024-02-29 | 778 | 778 | 732 | 738 | 71,800 | 738 |
| 2024-02-28 | 759 | 794 | 756 | 775 | 50,000 | 775 |
| 2024-02-27 | 776 | 793 | 767 | 774 | 46,200 | 774 |
| 2024-02-26 | 749 | 796 | 749 | 780 | 112,000 | 780 |
| 2024-02-22 | 768 | 777 | 740 | 751 | 71,400 | 751 |
| 2024-02-21 | 800 | 804 | 761 | 768 | 128,900 | 768 |
| 2024-02-20 | 810 | 859 | 790 | 800 | 349,100 | 800 |
| 2024-02-19 | 859 | 1,014 | 806 | 842 | 1,175,500 | 842 |
| 2024-02-16 | 934 | 1,069 | 933 | 1,069 | 882,300 | 1,069 |
| 2024-02-15 | 770 | 919 | 765 | 919 | 457,500 | 919 |
| 2024-02-14 | 643 | 769 | 641 | 769 | 194,700 | 769 |
| 2024-02-13 | 633 | 680 | 623 | 669 | 119,600 | 669 |
| 2024-02-09 | 675 | 690 | 632 | 632 | 60,800 | 632 |
| 2024-02-08 | 710 | 740 | 657 | 671 | 304,300 | 671 |
| 2024-02-07 | 650 | 735 | 645 | 722 | 515,600 | 722 |
| 2024-02-06 | 623 | 708 | 623 | 635 | 229,700 | 635 |
| 2024-02-05 | 626 | 626 | 613 | 622 | 14,400 | 622 |
| 2024-02-02 | 634 | 637 | 612 | 618 | 19,400 | 618 |
| 2024-02-01 | 644 | 674 | 630 | 634 | 54,600 | 634 |
| 2024-01-31 | 650 | 662 | 643 | 658 | 30,900 | 658 |
| 2024-01-30 | 664 | 665 | 643 | 649 | 52,700 | 649 |
| 2024-01-29 | 686 | 709 | 661 | 661 | 58,200 | 661 |
| 2024-01-26 | 694 | 698 | 681 | 689 | 26,400 | 689 |
| 2024-01-25 | 714 | 718 | 691 | 692 | 38,200 | 692 |
| 2024-01-24 | 721 | 755 | 712 | 713 | 107,200 | 713 |
| 2024-01-23 | 735 | 763 | 726 | 726 | 78,500 | 726 |
| 2024-01-22 | 721 | 775 | 712 | 735 | 128,600 | 735 |
| 2024-01-19 | 748 | 760 | 723 | 727 | 128,300 | 727 |
| 2024-01-18 | 786 | 845 | 744 | 769 | 467,500 | 769 |
| 2024-01-17 | 815 | 1,007 | 735 | 761 | 2,035,800 | 761 |
| 2024-01-16 | 720 | 860 | 706 | 860 | 532,900 | 860 |
| 2024-01-15 | 702 | 731 | 691 | 710 | 71,800 | 710 |
| 2024-01-12 | 738 | 768 | 694 | 703 | 228,600 | 703 |
| 2024-01-11 | 765 | 804 | 736 | 754 | 260,900 | 754 |
| 2024-01-10 | 781 | 905 | 779 | 810 | 905,500 | 810 |
| 2024-01-09 | 926 | 988 | 801 | 801 | 2,081,100 | 801 |
| 2024-01-05 | 882 | 927 | 809 | 927 | 1,340,400 | 927 |
| 2024-01-04 | 777 | 777 | 763 | 777 | 91,300 | 777 |
分割・併合履歴 ： なし
