4059 (株)まぐまぐの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	677	677	677	677	10,800	677
2023-12-28	545	577	545	577	39,600	577
2023-12-27	494	497	491	497	3,100	497
2023-12-26	495	495	490	490	1,400	490
2023-12-25	498	503	494	500	5,500	500
2023-12-22	500	500	494	500	3,200	500
2023-12-21	-	-	-	501	-	501
2023-12-20	493	504	493	501	1,600	501
2023-12-19	495	495	493	495	1,600	495
2023-12-18	494	494	493	494	500	494
2023-12-15	495	505	495	499	3,300	499
2023-12-14	493	495	489	495	2,200	495
2023-12-13	492	496	492	492	1,100	492
2023-12-12	492	497	492	497	900	497
2023-12-11	493	497	493	493	1,700	493
2023-12-08	498	499	493	499	2,200	499
2023-12-07	500	504	495	504	2,000	504
2023-12-06	495	500	494	500	3,000	500
2023-12-05	495	500	495	495	1,100	495
2023-12-04	498	498	498	498	400	498
2023-12-01	498	502	494	502	4,700	502
2023-11-30	493	495	493	495	700	495
2023-11-29	495	498	493	493	900	493
2023-11-28	495	495	495	495	200	495
2023-11-27	493	497	493	497	1,000	497
2023-11-24	492	493	488	492	1,800	492
2023-11-22	495	495	495	495	300	495
2023-11-21	495	495	494	494	800	494
2023-11-20	493	499	493	494	1,400	494
2023-11-17	496	499	493	499	1,000	499
2023-11-16	492	497	492	496	700	496
2023-11-15	498	498	493	493	900	493
2023-11-14	495	496	494	496	2,200	496
2023-11-13	493	509	493	509	7,300	509
2023-11-10	490	490	484	489	1,800	489
2023-11-09	-	-	-	490	-	490
2023-11-08	490	490	490	490	900	490
2023-11-07	494	494	487	487	700	487
2023-11-06	491	492	490	490	1,300	490
2023-11-02	482	488	482	488	3,200	488
2023-11-01	490	497	482	482	7,800	482
2023-10-31	-	-	-	500	-	500
2023-10-30	-	-	-	500	-	500
2023-10-27	497	505	497	500	2,300	500
2023-10-26	505	505	505	505	500	505
2023-10-25	521	521	510	510	1,600	510
2023-10-24	506	506	503	505	4,600	505
2023-10-23	512	512	505	505	2,900	505
2023-10-20	516	516	510	513	7,900	513
2023-10-19	519	519	519	519	100	519
2023-10-18	-	-	-	519	-	519
2023-10-17	518	519	518	519	200	519
2023-10-16	518	518	518	518	300	518
2023-10-13	523	523	518	520	500	520
2023-10-12	520	521	518	518	400	518
2023-10-11	519	520	519	519	1,700	519
2023-10-10	516	519	516	519	300	519
2023-10-06	516	519	516	516	1,000	516
2023-10-05	516	516	515	515	1,400	515
2023-10-04	515	516	514	515	1,900	515
2023-10-03	521	521	515	521	5,700	521
2023-10-02	519	522	515	521	2,400	521
2023-09-29	522	522	519	519	1,700	519
2023-09-28	521	523	520	520	2,300	520
2023-09-27	523	528	519	524	4,900	524
2023-09-26	528	528	520	525	700	525
2023-09-25	529	529	519	528	600	528
2023-09-22	519	528	519	523	4,800	523
2023-09-21	540	540	524	527	3,200	527
2023-09-20	550	550	540	540	4,000	540
2023-09-19	542	543	542	543	600	543
2023-09-15	541	551	538	551	1,800	551
2023-09-14	545	545	540	540	800	540
2023-09-13	554	554	541	541	2,400	541
2023-09-12	554	554	542	548	1,600	548
2023-09-11	549	560	541	559	3,600	559
2023-09-08	535	555	535	554	3,700	554
2023-09-07	532	543	532	543	1,000	543
2023-09-06	526	539	526	539	700	539
2023-09-05	530	530	530	530	100	530
2023-09-04	522	544	522	529	4,000	529
2023-09-01	521	524	513	523	6,200	523
2023-08-31	519	519	515	515	900	515
2023-08-30	513	524	511	519	8,200	519
2023-08-29	514	514	513	513	600	513
2023-08-28	514	514	514	514	200	514
2023-08-25	513	514	513	514	1,300	514
2023-08-24	518	523	518	523	1,000	523
2023-08-23	514	517	514	517	500	517
2023-08-22	518	518	518	518	100	518
2023-08-21	516	518	512	513	900	513
2023-08-18	512	521	512	521	3,500	521
2023-08-17	533	533	510	515	14,300	515
2023-08-16	548	548	533	533	4,100	533
2023-08-15	546	548	541	541	6,700	541
2023-08-14	531	543	531	543	900	543
2023-08-10	534	543	532	541	2,500	541
2023-08-09	536	541	530	532	2,500	532
2023-08-08	546	546	536	536	1,600	536
2023-08-07	543	547	541	541	1,700	541
2023-08-04	537	545	537	545	2,100	545
2023-08-03	527	537	526	537	2,000	537
2023-08-02	524	529	524	529	900	529
2023-08-01	532	532	524	524	800	524
2023-07-31	530	530	520	530	2,500	530
2023-07-28	525	531	525	531	7,500	531
2023-07-27	-	-	-	526	-	526
2023-07-26	528	528	524	526	3,700	526
2023-07-25	530	530	507	526	3,700	526
2023-07-24	533	534	526	526	1,700	526
2023-07-21	521	531	521	525	3,200	525
2023-07-20	520	521	520	521	500	521
2023-07-19	515	521	513	520	1,900	520
2023-07-18	513	526	513	520	3,100	520
2023-07-14	515	515	512	514	400	514
2023-07-13	512	512	512	512	300	512
2023-07-12	512	514	511	511	400	511
2023-07-11	512	515	511	511	1,100	511
2023-07-10	516	516	512	512	800	512
2023-07-07	513	513	507	512	4,500	512
2023-07-06	516	521	516	516	2,700	516
2023-07-05	516	518	515	516	2,300	516
2023-07-04	515	515	515	515	500	515
2023-07-03	513	518	513	517	700	517
2023-06-30	513	514	512	512	700	512
2023-06-29	522	522	510	510	3,300	510
2023-06-28	525	528	510	512	7,800	512
2023-06-27	546	546	514	535	9,700	535
2023-06-26	533	561	530	547	20,200	547
2023-06-23	511	559	511	535	14,800	535
2023-06-22	509	531	508	511	17,500	511
2023-06-21	505	511	505	510	5,500	510
2023-06-20	508	509	503	509	2,000	509
2023-06-19	505	512	502	509	3,200	509
2023-06-16	505	505	501	501	2,700	501
2023-06-15	502	505	500	505	2,900	505
2023-06-14	505	510	502	503	5,100	503
2023-06-13	504	509	504	508	700	508
2023-06-12	507	509	503	503	2,100	503
2023-06-09	506	506	504	504	1,400	504
2023-06-08	506	508	503	504	1,800	504
2023-06-07	508	510	501	508	4,100	508
2023-06-06	503	508	503	503	1,800	503
2023-06-05	504	504	501	504	1,800	504
2023-06-02	503	504	501	501	1,000	501
2023-06-01	503	509	503	505	1,500	505
2023-05-31	503	508	501	508	2,400	508
2023-05-30	503	506	503	503	2,800	503
2023-05-29	509	509	503	503	1,200	503
2023-05-26	501	507	501	505	2,300	505
2023-05-25	508	508	504	506	900	506
2023-05-24	497	508	497	508	4,500	508
2023-05-23	506	507	499	499	3,300	499
2023-05-22	496	503	496	503	1,300	503
2023-05-19	495	496	495	495	400	495
2023-05-18	496	500	490	492	2,600	492
2023-05-17	504	504	496	500	1,100	500
2023-05-16	501	501	496	499	2,200	499
2023-05-15	498	502	496	502	1,300	502
2023-05-12	498	505	496	498	1,500	498
2023-05-11	507	507	499	506	1,200	506
2023-05-10	505	505	500	503	500	503
2023-05-09	502	505	499	505	700	505
2023-05-08	510	510	502	502	900	502
2023-05-02	495	500	495	500	800	500
2023-05-01	496	501	494	494	1,200	494
2023-04-28	495	495	495	495	300	495
2023-04-27	492	497	491	497	2,500	497
2023-04-26	498	498	492	497	2,800	497
2023-04-25	502	502	501	501	200	501
2023-04-24	497	505	490	503	1,800	503
2023-04-21	496	496	496	496	600	496
2023-04-20	501	504	499	504	1,100	504
2023-04-19	502	508	502	508	1,500	508
2023-04-18	507	507	507	507	100	507
2023-04-17	503	503	503	503	200	503
2023-04-14	503	508	503	508	700	508
2023-04-13	508	508	508	508	100	508
2023-04-12	504	508	499	508	1,900	508
2023-04-11	503	508	503	508	200	508
2023-04-10	508	510	508	509	1,000	509
2023-04-07	508	508	508	508	100	508
2023-04-06	509	509	500	508	900	508
2023-04-05	504	512	504	504	3,000	504
2023-04-04	507	511	502	511	2,200	511
2023-04-03	505	508	501	507	1,600	507
2023-03-31	503	503	503	503	100	503
2023-03-30	503	503	503	503	700	503
2023-03-29	497	500	497	497	1,200	497
2023-03-28	498	498	498	498	1,300	498
2023-03-27	508	508	498	505	1,700	505
2023-03-24	506	506	499	506	1,200	506
2023-03-23	501	501	500	501	900	501
2023-03-22	508	511	508	509	600	509
2023-03-20	502	509	501	509	1,400	509
2023-03-17	507	507	502	503	1,000	503
2023-03-16	510	510	503	503	1,800	503
2023-03-15	511	511	502	510	400	510
2023-03-14	501	510	501	509	1,800	509
2023-03-13	506	513	501	501	4,800	501
2023-03-10	517	517	508	508	800	508
2023-03-09	515	519	509	519	3,700	519
2023-03-08	514	516	509	509	2,100	509
2023-03-07	511	516	505	515	1,600	515
2023-03-06	508	510	502	510	4,200	510
2023-03-03	506	506	502	506	400	506
2023-03-02	509	509	500	506	900	506
2023-03-01	506	506	498	499	500	499
2023-02-28	501	506	498	498	5,200	498
2023-02-27	512	512	502	502	1,100	502
2023-02-24	508	514	502	502	1,700	502
2023-02-22	518	518	502	502	3,800	502
2023-02-21	498	520	498	520	1,800	520
2023-02-20	492	518	492	498	6,700	498
2023-02-17	493	501	493	498	1,100	498
2023-02-16	500	501	492	492	2,200	492
2023-02-15	508	508	497	504	2,900	504
2023-02-14	506	506	502	502	200	502
2023-02-13	501	501	498	498	2,800	498
2023-02-10	510	510	503	503	900	503
2023-02-09	510	511	500	511	800	511
2023-02-08	499	515	499	512	8,800	512
2023-02-07	499	499	495	495	200	495
2023-02-06	500	500	495	499	1,900	499
2023-02-03	496	498	494	494	400	494
2023-02-02	494	494	493	494	900	494
2023-02-01	496	496	496	496	200	496
2023-01-31	495	495	495	495	200	495
2023-01-30	495	499	495	499	1,300	499
2023-01-27	493	497	493	497	300	497
2023-01-26	493	497	492	497	500	497
2023-01-25	496	497	488	497	2,400	497
2023-01-24	496	496	488	496	2,000	496
2023-01-23	491	498	491	496	400	496
2023-01-20	491	497	491	497	900	497
2023-01-19	496	498	496	498	3,500	498
2023-01-18	498	498	496	496	200	496
2023-01-17	491	491	489	489	800	489
2023-01-16	491	499	488	499	1,300	499
2023-01-13	491	491	487	489	1,000	489
2023-01-12	485	490	485	490	1,400	490
2023-01-11	486	487	486	487	1,000	487
2023-01-10	486	487	486	487	1,100	487
2023-01-06	499	499	486	486	1,800	486
2023-01-05	499	499	499	499	100	499
2023-01-04	503	503	492	492	700	492

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4059 (株)まぐまぐ の時系列データ [2023年度]

4059 (株)まぐまぐの時系列データ [2023年度]