4059 (株)まぐまぐ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 535 | 554 | 534 | 548 | 2,100 | 548 |
| 2025-05-09 | 514 | 536 | 510 | 534 | 3,800 | 534 |
| 2025-05-08 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2025-05-07 | 519 | 530 | 516 | 530 | 2,600 | 530 |
| 2025-05-02 | 528 | 528 | 519 | 519 | 600 | 519 |
| 2025-05-01 | 543 | 543 | 518 | 531 | 5,400 | 531 |
| 2025-04-30 | 553 | 555 | 546 | 546 | 4,400 | 546 |
| 2025-04-28 | 541 | 559 | 541 | 557 | 7,200 | 557 |
| 2025-04-25 | 544 | 544 | 525 | 541 | 7,900 | 541 |
| 2025-04-24 | 507 | 547 | 507 | 546 | 7,800 | 546 |
| 2025-04-23 | 515 | 515 | 514 | 514 | 1,100 | 514 |
| 2025-04-22 | 495 | 505 | 491 | 505 | 1,300 | 505 |
| 2025-04-21 | 507 | 507 | 505 | 505 | 700 | 505 |
| 2025-04-18 | 499 | 505 | 491 | 505 | 4,100 | 505 |
| 2025-04-17 | 504 | 504 | 482 | 498 | 5,400 | 498 |
| 2025-04-16 | 465 | 509 | 465 | 496 | 5,200 | 496 |
| 2025-04-15 | 469 | 493 | 465 | 479 | 1,500 | 479 |
| 2025-04-14 | 452 | 462 | 452 | 461 | 3,900 | 461 |
| 2025-04-11 | 459 | 460 | 457 | 460 | 3,200 | 460 |
| 2025-04-10 | 454 | 460 | 445 | 460 | 14,300 | 460 |
| 2025-04-09 | 419 | 420 | 413 | 418 | 3,100 | 418 |
| 2025-04-08 | 404 | 435 | 404 | 427 | 10,600 | 427 |
| 2025-04-07 | 409 | 420 | 388 | 388 | 23,300 | 388 |
| 2025-04-04 | 454 | 468 | 421 | 436 | 28,100 | 436 |
| 2025-04-03 | 468 | 494 | 466 | 470 | 28,500 | 470 |
| 2025-04-02 | 532 | 532 | 491 | 512 | 4,400 | 512 |
| 2025-04-01 | 543 | 543 | 532 | 532 | 4,700 | 532 |
| 2025-03-31 | 548 | 548 | 533 | 543 | 3,900 | 543 |
| 2025-03-28 | 537 | 543 | 537 | 538 | 1,000 | 538 |
| 2025-03-27 | 546 | 546 | 538 | 538 | 5,000 | 538 |
| 2025-03-26 | 555 | 555 | 546 | 546 | 1,700 | 546 |
| 2025-03-25 | 555 | 555 | 555 | 555 | 7,900 | 555 |
| 2025-03-24 | 550 | 555 | 543 | 555 | 1,200 | 555 |
| 2025-03-21 | 555 | 557 | 541 | 550 | 4,500 | 550 |
| 2025-03-19 | 545 | 553 | 545 | 553 | 800 | 553 |
| 2025-03-18 | 551 | 551 | 547 | 547 | 300 | 547 |
| 2025-03-17 | 549 | 551 | 547 | 549 | 2,900 | 549 |
| 2025-03-14 | 541 | 544 | 541 | 544 | 600 | 544 |
| 2025-03-13 | 543 | 543 | 543 | 543 | 300 | 543 |
| 2025-03-12 | 548 | 557 | 544 | 544 | 1,900 | 544 |
| 2025-03-11 | 544 | 559 | 535 | 540 | 10,400 | 540 |
| 2025-03-10 | 567 | 567 | 557 | 557 | 1,600 | 557 |
| 2025-03-07 | 560 | 560 | 557 | 557 | 900 | 557 |
| 2025-03-06 | 545 | 564 | 545 | 560 | 3,400 | 560 |
| 2025-03-05 | 545 | 548 | 544 | 544 | 1,200 | 544 |
| 2025-03-04 | 553 | 558 | 540 | 545 | 7,200 | 545 |
| 2025-03-03 | 551 | 557 | 551 | 557 | 3,200 | 557 |
| 2025-02-28 | 550 | 552 | 546 | 551 | 9,200 | 551 |
| 2025-02-27 | 564 | 564 | 560 | 560 | 6,800 | 560 |
| 2025-02-26 | 568 | 568 | 565 | 565 | 3,000 | 565 |
| 2025-02-25 | 571 | 571 | 568 | 568 | 1,400 | 568 |
| 2025-02-21 | 578 | 580 | 571 | 571 | 4,300 | 571 |
| 2025-02-20 | 576 | 582 | 576 | 582 | 2,300 | 582 |
| 2025-02-19 | 581 | 584 | 581 | 581 | 600 | 581 |
| 2025-02-18 | 589 | 589 | 575 | 584 | 3,700 | 584 |
| 2025-02-17 | 596 | 603 | 577 | 589 | 19,300 | 589 |
| 2025-02-14 | 630 | 644 | 620 | 636 | 9,200 | 636 |
| 2025-02-13 | 645 | 645 | 623 | 644 | 6,600 | 644 |
| 2025-02-12 | 626 | 645 | 621 | 642 | 7,800 | 642 |
| 2025-02-10 | 620 | 639 | 614 | 636 | 4,800 | 636 |
| 2025-02-07 | 607 | 620 | 607 | 620 | 5,000 | 620 |
| 2025-02-06 | 607 | 639 | 598 | 613 | 26,900 | 613 |
| 2025-02-05 | 593 | 600 | 593 | 600 | 1,500 | 600 |
| 2025-02-04 | 586 | 594 | 580 | 594 | 1,300 | 594 |
| 2025-02-03 | 583 | 612 | 580 | 586 | 3,000 | 586 |
| 2025-01-31 | 568 | 589 | 568 | 580 | 3,100 | 580 |
| 2025-01-30 | 580 | 580 | 567 | 570 | 800 | 570 |
| 2025-01-29 | 573 | 580 | 567 | 580 | 2,000 | 580 |
| 2025-01-28 | 576 | 576 | 572 | 572 | 1,600 | 572 |
| 2025-01-27 | 591 | 591 | 553 | 578 | 15,000 | 578 |
| 2025-01-24 | 611 | 611 | 590 | 595 | 15,100 | 595 |
| 2025-01-23 | 585 | 629 | 585 | 613 | 43,800 | 613 |
| 2025-01-22 | 563 | 579 | 557 | 575 | 7,700 | 575 |
| 2025-01-21 | 559 | 563 | 558 | 563 | 1,400 | 563 |
| 2025-01-20 | 556 | 564 | 556 | 557 | 2,500 | 557 |
| 2025-01-17 | 564 | 564 | 554 | 556 | 300 | 556 |
| 2025-01-16 | - | - | - | 564 | - | 564 |
| 2025-01-15 | 554 | 564 | 554 | 564 | 700 | 564 |
| 2025-01-14 | 558 | 560 | 551 | 551 | 1,700 | 551 |
| 2025-01-10 | 560 | 561 | 555 | 555 | 2,600 | 555 |
| 2025-01-09 | 566 | 566 | 546 | 562 | 3,600 | 562 |
| 2025-01-08 | 570 | 575 | 565 | 575 | 1,500 | 575 |
| 2025-01-07 | 579 | 579 | 571 | 571 | 2,600 | 571 |
| 2025-01-06 | 568 | 579 | 567 | 579 | 1,600 | 579 |
分割・併合履歴 ： なし