1. HOME >
  2. 株価時系列 >
  3. 4059 >
  4. 2020年

4059 (株)まぐまぐ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7261,8001,7081,73324,8001,733
2020-12-291,7101,7591,6801,74521,9001,745
2020-12-281,7891,7891,7001,73046,2001,730
2020-12-251,8251,8551,7611,81736,9001,817
2020-12-241,8991,9071,7781,80981,0001,809
2020-12-231,8371,9801,8061,94999,7001,949
2020-12-221,8181,8901,7401,79745,6001,797
2020-12-211,8451,8651,7411,79729,3001,797
2020-12-181,8981,9211,8401,85925,1001,859
2020-12-171,9001,9431,8911,93614,4001,936
2020-12-161,9151,9811,9001,90020,9001,900
2020-12-152,0052,0451,9001,91223,1001,912
2020-12-141,9792,1171,9592,02630,1002,026
2020-12-111,8741,9791,8211,97933,2001,979
2020-12-102,0492,0491,9141,91435,0001,914
2020-12-092,1042,1572,0092,00923,2002,009
2020-12-082,0722,1512,0302,10320,4002,103
2020-12-072,2712,3202,1212,14128,9002,141
2020-12-042,4052,5302,2382,26683,5002,266
2020-12-032,2642,4002,2642,39989,6002,399
2020-12-022,1502,2752,1152,21435,0002,214
2020-12-012,1122,1892,1102,14121,8002,141
2020-11-302,2952,3682,1132,14260,7002,142
2020-11-272,2592,3352,2462,28145,2002,281
2020-11-262,2002,2452,1552,24529,4002,245
2020-11-252,2232,2352,1862,21819,2002,218
2020-11-242,1362,2902,1022,19944,8002,199
2020-11-202,2152,2472,2002,20014,7002,200
2020-11-192,1382,2402,1382,19320,6002,193
2020-11-182,1302,2082,1102,13025,5002,130
2020-11-172,2882,2882,1102,13058,2002,130
2020-11-162,3082,3422,2552,28833,7002,288
2020-11-132,3402,3952,2262,35881,4002,358
2020-11-122,6502,6692,4902,49067,0002,490
2020-11-112,5302,6482,5012,62277,3002,622
2020-11-103,0003,0002,6172,660117,2002,660
2020-11-093,1503,1602,9153,015197,0003,015
2020-11-062,5252,7862,4262,766190,0002,766
2020-11-052,4002,5412,4002,51575,1002,515
2020-11-042,3512,3982,2802,39229,1002,392
2020-11-022,3802,4302,2492,30128,2002,301
2020-10-302,3502,3902,2152,29544,4002,295
2020-10-292,2352,4202,2202,35073,1002,350
2020-10-282,3992,4502,2902,316127,0002,316
2020-10-272,2742,5592,2032,472240,0002,472
2020-10-262,5992,6102,3232,34598,3002,345
2020-10-232,8462,8702,5102,607162,7002,607
2020-10-223,1553,2502,8852,89684,0002,896
2020-10-213,1553,2603,1553,18554,3003,185
2020-10-203,0753,4203,0753,165139,7003,165
2020-10-193,2203,2453,0203,080160,2003,080
2020-10-163,7053,7053,2003,265233,4003,265
2020-10-153,9504,1303,7203,725264,8003,725
2020-10-143,7003,9103,6803,900186,3003,900
2020-10-133,8003,8303,6703,75098,5003,750
2020-10-123,6803,8403,6303,700172,2003,700
2020-10-093,8503,9503,7003,750345,8003,750
2020-10-084,3554,3903,9803,980266,9003,980
2020-10-074,3004,5754,2104,425511,2004,425
2020-10-065,1505,2704,3904,4151,027,8004,415
2020-10-055,1605,4004,9304,9951,414,0004,995
2020-10-025,2305,6604,6755,1203,993,7005,120
2020-09-304,5404,9604,4104,9601,135,6004,960
2020-09-293,7604,2603,7254,2602,381,3004,260
2020-09-283,2203,7103,0753,5603,152,8003,560
2020-09-253,4004,0302,8293,0101,562,1003,010
2020-09-24------

分割・併合履歴 ： なし