4479 (株)マクアケ 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 641 | 651 | 641 | 645 | 19,600 | 645 |
| 2024-05-01 | 654 | 658 | 642 | 651 | 42,400 | 651 |
| 2024-04-30 | 665 | 670 | 654 | 654 | 29,500 | 654 |
| 2024-04-26 | 669 | 669 | 655 | 655 | 41,800 | 655 |
| 2024-04-25 | 678 | 682 | 665 | 665 | 83,900 | 665 |
| 2024-04-24 | 680 | 694 | 653 | 685 | 199,300 | 685 |
| 2024-04-23 | 710 | 724 | 704 | 705 | 133,900 | 705 |
| 2024-04-22 | 688 | 707 | 688 | 707 | 49,700 | 707 |
| 2024-04-19 | 691 | 693 | 673 | 685 | 73,900 | 685 |
| 2024-04-18 | 686 | 706 | 686 | 701 | 31,600 | 701 |
| 2024-04-17 | 705 | 705 | 678 | 685 | 62,600 | 685 |
| 2024-04-16 | 708 | 713 | 701 | 702 | 35,400 | 702 |
| 2024-04-15 | 719 | 722 | 711 | 720 | 19,500 | 720 |
| 2024-04-12 | 727 | 743 | 724 | 726 | 22,100 | 726 |
| 2024-04-11 | 721 | 729 | 718 | 727 | 14,600 | 727 |
| 2024-04-10 | 744 | 750 | 728 | 730 | 20,400 | 730 |
| 2024-04-09 | 754 | 754 | 739 | 745 | 33,000 | 745 |
| 2024-04-08 | 721 | 748 | 720 | 748 | 64,400 | 748 |
| 2024-04-05 | 706 | 714 | 696 | 712 | 75,500 | 712 |
| 2024-04-04 | 728 | 731 | 712 | 725 | 29,900 | 725 |
| 2024-04-03 | 727 | 730 | 713 | 720 | 59,100 | 720 |
| 2024-04-02 | 772 | 773 | 736 | 744 | 86,400 | 744 |
| 2024-04-01 | 792 | 802 | 773 | 773 | 67,400 | 773 |
| 2024-03-29 | 770 | 793 | 766 | 777 | 55,900 | 777 |
| 2024-03-28 | 750 | 777 | 748 | 761 | 49,200 | 761 |
| 2024-03-27 | 749 | 763 | 740 | 748 | 48,500 | 748 |
| 2024-03-26 | 733 | 749 | 721 | 745 | 51,100 | 745 |
| 2024-03-25 | 728 | 742 | 720 | 721 | 53,800 | 721 |
| 2024-03-22 | 729 | 732 | 717 | 727 | 17,400 | 727 |
| 2024-03-21 | 731 | 735 | 721 | 730 | 48,800 | 730 |
| 2024-03-19 | 713 | 719 | 710 | 711 | 30,000 | 711 |
| 2024-03-18 | 702 | 720 | 695 | 720 | 66,100 | 720 |
| 2024-03-15 | 703 | 707 | 693 | 702 | 78,700 | 702 |
| 2024-03-14 | 725 | 725 | 705 | 711 | 44,700 | 711 |
| 2024-03-13 | 765 | 765 | 704 | 726 | 156,200 | 726 |
| 2024-03-12 | 748 | 774 | 747 | 761 | 81,900 | 761 |
| 2024-03-11 | 740 | 745 | 715 | 745 | 91,700 | 745 |
| 2024-03-08 | 731 | 750 | 730 | 747 | 45,400 | 747 |
| 2024-03-07 | 772 | 777 | 743 | 743 | 92,700 | 743 |
| 2024-03-06 | 775 | 781 | 755 | 768 | 56,600 | 768 |
| 2024-03-05 | 787 | 792 | 761 | 766 | 100,300 | 766 |
| 2024-03-04 | 800 | 803 | 773 | 777 | 157,400 | 777 |
| 2024-03-01 | 822 | 831 | 794 | 798 | 135,700 | 798 |
| 2024-02-29 | 827 | 838 | 787 | 800 | 319,700 | 800 |
| 2024-02-28 | 747 | 885 | 740 | 837 | 1,259,800 | 837 |
| 2024-02-27 | 724 | 751 | 718 | 741 | 98,900 | 741 |
| 2024-02-26 | 705 | 726 | 699 | 714 | 78,200 | 714 |
| 2024-02-22 | 738 | 747 | 705 | 712 | 91,400 | 712 |
| 2024-02-21 | 753 | 755 | 732 | 735 | 95,600 | 735 |
| 2024-02-20 | 714 | 777 | 708 | 738 | 308,000 | 738 |
| 2024-02-19 | 684 | 731 | 680 | 710 | 273,300 | 710 |
| 2024-02-16 | 628 | 666 | 619 | 660 | 111,800 | 660 |
| 2024-02-15 | 667 | 667 | 618 | 620 | 224,200 | 620 |
| 2024-02-14 | 683 | 684 | 665 | 669 | 154,300 | 669 |
| 2024-02-13 | 720 | 731 | 691 | 693 | 202,800 | 693 |
| 2024-02-09 | 695 | 735 | 695 | 712 | 244,400 | 712 |
| 2024-02-08 | 735 | 738 | 679 | 697 | 425,600 | 697 |
| 2024-02-07 | 710 | 767 | 687 | 722 | 860,400 | 722 |
| 2024-02-06 | 734 | 759 | 684 | 693 | 548,700 | 693 |
| 2024-02-05 | 749 | 813 | 706 | 749 | 1,897,300 | 749 |
| 2024-02-02 | 659 | 719 | 651 | 719 | 602,100 | 719 |
| 2024-02-01 | 639 | 639 | 611 | 619 | 140,500 | 619 |
| 2024-01-31 | 670 | 670 | 629 | 639 | 227,100 | 639 |
| 2024-01-30 | 675 | 677 | 635 | 654 | 142,500 | 654 |
| 2024-01-29 | 656 | 675 | 653 | 665 | 56,600 | 665 |
| 2024-01-26 | 640 | 669 | 640 | 660 | 45,700 | 660 |
| 2024-01-25 | 645 | 645 | 626 | 640 | 27,600 | 640 |
| 2024-01-24 | 637 | 650 | 635 | 641 | 13,800 | 641 |
| 2024-01-23 | 645 | 655 | 637 | 641 | 32,200 | 641 |
| 2024-01-22 | 637 | 651 | 635 | 645 | 58,500 | 645 |
| 2024-01-19 | 623 | 640 | 616 | 635 | 32,100 | 635 |
| 2024-01-18 | 625 | 630 | 615 | 620 | 19,600 | 620 |
| 2024-01-17 | 638 | 638 | 622 | 628 | 24,600 | 628 |
| 2024-01-16 | 641 | 657 | 627 | 634 | 30,200 | 634 |
| 2024-01-15 | 642 | 647 | 636 | 641 | 29,000 | 641 |
| 2024-01-12 | 652 | 652 | 628 | 637 | 51,500 | 637 |
| 2024-01-11 | 663 | 665 | 648 | 654 | 42,600 | 654 |
| 2024-01-10 | 643 | 667 | 643 | 662 | 50,800 | 662 |
| 2024-01-09 | 635 | 655 | 628 | 643 | 45,000 | 643 |
| 2024-01-05 | 648 | 649 | 625 | 625 | 35,200 | 625 |
| 2024-01-04 | 627 | 662 | 615 | 648 | 64,300 | 648 |
分割・併合履歴 ： なし
