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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 565 | 579 | 565 | 579 | 1,900 | 579 |
| 2024-11-20 | 585 | 594 | 555 | 571 | 10,800 | 571 |
| 2024-11-19 | 585 | 592 | 585 | 591 | 3,000 | 591 |
| 2024-11-18 | 587 | 589 | 581 | 585 | 4,200 | 585 |
| 2024-11-15 | 618 | 618 | 583 | 588 | 9,200 | 588 |
| 2024-11-14 | 640 | 640 | 592 | 605 | 23,400 | 605 |
| 2024-11-13 | 638 | 652 | 615 | 638 | 28,500 | 638 |
| 2024-11-12 | 592 | 656 | 592 | 638 | 46,500 | 638 |
| 2024-11-11 | 578 | 603 | 578 | 590 | 6,400 | 590 |
| 2024-11-08 | 572 | 579 | 571 | 577 | 1,600 | 577 |
| 2024-11-07 | 571 | 580 | 571 | 579 | 3,500 | 579 |
| 2024-11-06 | 579 | 579 | 570 | 570 | 2,900 | 570 |
| 2024-11-05 | 572 | 572 | 571 | 571 | 1,400 | 571 |
| 2024-11-01 | 580 | 580 | 576 | 576 | 3,100 | 576 |
| 2024-10-31 | 580 | 583 | 579 | 583 | 1,400 | 583 |
| 2024-10-30 | 580 | 584 | 580 | 584 | 800 | 584 |
| 2024-10-29 | 587 | 587 | 582 | 582 | 1,100 | 582 |
| 2024-10-28 | 580 | 582 | 579 | 579 | 1,300 | 579 |
| 2024-10-25 | 579 | 580 | 577 | 577 | 2,200 | 577 |
| 2024-10-24 | 585 | 585 | 578 | 579 | 5,000 | 579 |
| 2024-10-23 | 594 | 594 | 585 | 585 | 4,200 | 585 |
| 2024-10-22 | 587 | 589 | 585 | 586 | 13,800 | 586 |
| 2024-10-21 | 588 | 595 | 588 | 589 | 1,000 | 589 |
| 2024-10-18 | 589 | 592 | 588 | 588 | 4,100 | 588 |
| 2024-10-17 | 594 | 597 | 590 | 597 | 6,600 | 597 |
| 2024-10-16 | 585 | 596 | 585 | 596 | 3,900 | 596 |
| 2024-10-15 | 585 | 593 | 585 | 593 | 5,800 | 593 |
| 2024-10-11 | 586 | 589 | 585 | 585 | 6,500 | 585 |
| 2024-10-10 | 589 | 591 | 585 | 585 | 1,800 | 585 |
| 2024-10-09 | 587 | 594 | 586 | 588 | 6,400 | 588 |
| 2024-10-08 | 589 | 590 | 583 | 585 | 5,100 | 585 |
| 2024-10-07 | 609 | 609 | 577 | 580 | 12,600 | 580 |
| 2024-10-04 | 599 | 603 | 592 | 596 | 6,400 | 596 |
| 2024-10-03 | 595 | 600 | 592 | 596 | 3,800 | 596 |
| 2024-10-02 | 598 | 602 | 594 | 600 | 7,700 | 600 |
| 2024-10-01 | 609 | 618 | 603 | 603 | 16,600 | 603 |
| 2024-09-30 | 579 | 650 | 571 | 607 | 138,000 | 607 |
| 2024-09-27 | 599 | 603 | 583 | 583 | 13,400 | 583 |
| 2024-09-26 | 602 | 607 | 586 | 589 | 15,200 | 589 |
| 2024-09-25 | 597 | 605 | 592 | 602 | 3,500 | 602 |
| 2024-09-24 | 608 | 620 | 598 | 601 | 18,000 | 601 |
| 2024-09-20 | 600 | 636 | 590 | 612 | 29,700 | 612 |
| 2024-09-19 | 597 | 612 | 596 | 600 | 9,000 | 600 |
| 2024-09-18 | 603 | 612 | 582 | 595 | 13,200 | 595 |
| 2024-09-17 | 604 | 620 | 593 | 594 | 18,800 | 594 |
| 2024-09-13 | 636 | 636 | 605 | 608 | 26,000 | 608 |
| 2024-09-12 | 628 | 668 | 615 | 628 | 121,000 | 628 |
| 2024-09-11 | 605 | 683 | 596 | 638 | 455,900 | 638 |
| 2024-09-10 | 590 | 661 | 589 | 595 | 111,100 | 595 |
| 2024-09-09 | 575 | 587 | 566 | 583 | 20,900 | 583 |
| 2024-09-06 | 626 | 630 | 590 | 595 | 23,400 | 595 |
| 2024-09-05 | 614 | 631 | 612 | 617 | 17,500 | 617 |
| 2024-09-04 | 640 | 659 | 614 | 614 | 54,300 | 614 |
| 2024-09-03 | 653 | 664 | 648 | 660 | 51,900 | 660 |
| 2024-09-02 | 676 | 718 | 660 | 661 | 132,400 | 661 |
| 2024-08-30 | 671 | 755 | 671 | 699 | 429,200 | 699 |
| 2024-08-29 | 715 | 731 | 671 | 671 | 267,400 | 671 |
| 2024-08-28 | 940 | 981 | 751 | 753 | 1,789,300 | 753 |
| 2024-08-27 | 685 | 850 | 654 | 850 | 1,310,800 | 850 |
| 2024-08-26 | 718 | 812 | 678 | 700 | 849,100 | 700 |
| 2024-08-23 | 719 | 719 | 719 | 719 | 21,900 | 719 |
| 2024-08-22 | 569 | 619 | 569 | 619 | 17,200 | 619 |
| 2024-08-21 | 518 | 522 | 511 | 519 | 3,300 | 519 |
| 2024-08-20 | 518 | 518 | 511 | 515 | 1,200 | 515 |
| 2024-08-19 | 509 | 525 | 509 | 518 | 1,800 | 518 |
| 2024-08-16 | 539 | 539 | 500 | 509 | 10,000 | 509 |
| 2024-08-15 | 516 | 536 | 516 | 527 | 8,100 | 527 |
| 2024-08-14 | 510 | 545 | 510 | 526 | 5,500 | 526 |
| 2024-08-13 | 536 | 545 | 526 | 545 | 13,400 | 545 |
| 2024-08-09 | 473 | 513 | 473 | 509 | 15,300 | 509 |
| 2024-08-08 | 456 | 472 | 456 | 471 | 5,800 | 471 |
| 2024-08-07 | 445 | 457 | 445 | 456 | 4,800 | 456 |
| 2024-08-06 | 444 | 470 | 444 | 445 | 12,600 | 445 |
| 2024-08-05 | 510 | 510 | 436 | 440 | 38,000 | 440 |
| 2024-08-02 | 565 | 565 | 514 | 527 | 21,600 | 527 |
| 2024-08-01 | 597 | 597 | 587 | 588 | 7,500 | 588 |
| 2024-07-31 | 597 | 597 | 595 | 595 | 1,500 | 595 |
| 2024-07-30 | 601 | 603 | 597 | 597 | 3,600 | 597 |
| 2024-07-29 | 595 | 604 | 595 | 599 | 3,100 | 599 |
| 2024-07-26 | 594 | 595 | 594 | 594 | 3,900 | 594 |
| 2024-07-25 | 602 | 602 | 593 | 593 | 8,100 | 593 |
| 2024-07-24 | 614 | 614 | 605 | 605 | 13,100 | 605 |
| 2024-07-23 | 610 | 615 | 609 | 611 | 4,200 | 611 |
| 2024-07-22 | 611 | 614 | 610 | 610 | 2,800 | 610 |
| 2024-07-19 | 613 | 615 | 609 | 615 | 11,800 | 615 |
| 2024-07-18 | 616 | 624 | 613 | 614 | 4,900 | 614 |
| 2024-07-17 | 613 | 618 | 610 | 614 | 1,800 | 614 |
| 2024-07-16 | 620 | 622 | 600 | 613 | 13,200 | 613 |
| 2024-07-12 | 618 | 621 | 612 | 620 | 7,500 | 620 |
| 2024-07-11 | 623 | 623 | 608 | 608 | 6,500 | 608 |
| 2024-07-10 | 628 | 628 | 605 | 605 | 7,800 | 605 |
| 2024-07-09 | 619 | 630 | 588 | 620 | 24,800 | 620 |
| 2024-07-08 | 606 | 618 | 606 | 610 | 4,900 | 610 |
| 2024-07-05 | 612 | 615 | 601 | 605 | 3,600 | 605 |
| 2024-07-04 | 608 | 621 | 608 | 612 | 4,300 | 612 |
| 2024-07-03 | 607 | 615 | 605 | 608 | 5,500 | 608 |
| 2024-07-02 | 620 | 626 | 608 | 608 | 7,800 | 608 |
| 2024-07-01 | 625 | 632 | 619 | 620 | 8,200 | 620 |
| 2024-06-28 | 635 | 635 | 622 | 631 | 8,700 | 631 |
| 2024-06-27 | 621 | 627 | 618 | 625 | 8,800 | 625 |
| 2024-06-26 | 615 | 627 | 614 | 622 | 10,900 | 622 |
| 2024-06-25 | 615 | 624 | 610 | 615 | 12,100 | 615 |
| 2024-06-24 | 621 | 621 | 611 | 612 | 10,300 | 612 |
| 2024-06-21 | 627 | 627 | 620 | 620 | 12,400 | 620 |
| 2024-06-20 | 614 | 630 | 614 | 620 | 26,600 | 620 |
| 2024-06-19 | 641 | 651 | 620 | 620 | 38,900 | 620 |
| 2024-06-18 | 660 | 693 | 641 | 641 | 92,100 | 641 |
| 2024-06-17 | 712 | 714 | 657 | 669 | 131,800 | 669 |
| 2024-06-14 | 769 | 812 | 700 | 701 | 301,900 | 701 |
| 2024-06-13 | 802 | 867 | 759 | 808 | 857,200 | 808 |
| 2024-06-12 | 802 | 892 | 793 | 892 | 1,474,100 | 892 |
| 2024-06-11 | 658 | 742 | 644 | 742 | 671,100 | 742 |
| 2024-06-10 | 625 | 645 | 625 | 642 | 7,400 | 642 |
| 2024-06-07 | 609 | 625 | 607 | 625 | 7,300 | 625 |
| 2024-06-06 | 606 | 610 | 586 | 610 | 1,700 | 610 |
| 2024-06-05 | 595 | 607 | 595 | 606 | 2,800 | 606 |
| 2024-06-04 | 591 | 596 | 591 | 595 | 1,000 | 595 |
| 2024-06-03 | 596 | 601 | 590 | 601 | 4,800 | 601 |
| 2024-05-31 | 595 | 595 | 593 | 593 | 1,500 | 593 |
| 2024-05-30 | 590 | 595 | 589 | 595 | 300 | 595 |
| 2024-05-29 | 588 | 600 | 586 | 600 | 5,600 | 600 |
| 2024-05-28 | 596 | 596 | 587 | 591 | 900 | 591 |
| 2024-05-27 | 593 | 596 | 583 | 596 | 2,600 | 596 |
| 2024-05-24 | 585 | 593 | 584 | 593 | 2,300 | 593 |
| 2024-05-23 | 597 | 597 | 591 | 591 | 800 | 591 |
| 2024-05-22 | 598 | 607 | 597 | 600 | 2,100 | 600 |
| 2024-05-21 | 593 | 599 | 593 | 598 | 600 | 598 |
| 2024-05-20 | 596 | 610 | 582 | 603 | 6,900 | 603 |
| 2024-05-17 | 610 | 610 | 591 | 601 | 3,300 | 601 |
| 2024-05-16 | 635 | 635 | 612 | 615 | 5,300 | 615 |
| 2024-05-15 | 631 | 639 | 612 | 639 | 6,300 | 639 |
| 2024-05-14 | 631 | 631 | 620 | 631 | 3,100 | 631 |
| 2024-05-13 | 628 | 638 | 625 | 631 | 2,500 | 631 |
| 2024-05-10 | 618 | 638 | 618 | 638 | 2,500 | 638 |
| 2024-05-09 | 620 | 627 | 612 | 621 | 3,800 | 621 |
| 2024-05-08 | 618 | 619 | 618 | 619 | 200 | 619 |
| 2024-05-07 | 607 | 630 | 602 | 629 | 5,700 | 629 |
| 2024-05-02 | 598 | 610 | 595 | 607 | 3,900 | 607 |
| 2024-05-01 | 602 | 602 | 592 | 600 | 1,600 | 600 |
| 2024-04-30 | 582 | 612 | 582 | 612 | 4,100 | 612 |
| 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
