4479 (株)マクアケ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 560 | 560 | 526 | 541 | 34,900 | 541 |
| 2025-04-03 | 562 | 571 | 553 | 570 | 19,300 | 570 |
| 2025-04-02 | 572 | 581 | 572 | 573 | 17,600 | 573 |
| 2025-04-01 | 585 | 590 | 575 | 575 | 12,500 | 575 |
| 2025-03-31 | 586 | 590 | 560 | 576 | 26,400 | 576 |
| 2025-03-28 | 587 | 604 | 587 | 588 | 19,700 | 588 |
| 2025-03-27 | 586 | 594 | 586 | 587 | 10,000 | 587 |
| 2025-03-26 | 589 | 593 | 588 | 588 | 9,500 | 588 |
| 2025-03-25 | 591 | 592 | 587 | 589 | 5,800 | 589 |
| 2025-03-24 | 584 | 594 | 581 | 585 | 16,600 | 585 |
| 2025-03-21 | 582 | 591 | 579 | 591 | 14,900 | 591 |
| 2025-03-19 | 575 | 589 | 575 | 587 | 6,200 | 587 |
| 2025-03-18 | 577 | 587 | 572 | 579 | 11,300 | 579 |
| 2025-03-17 | 573 | 580 | 570 | 577 | 15,700 | 577 |
| 2025-03-14 | 557 | 573 | 557 | 573 | 13,000 | 573 |
| 2025-03-13 | 549 | 564 | 549 | 554 | 10,100 | 554 |
| 2025-03-12 | 547 | 560 | 547 | 549 | 10,800 | 549 |
| 2025-03-11 | 550 | 560 | 546 | 550 | 9,800 | 550 |
| 2025-03-10 | 556 | 564 | 548 | 556 | 13,500 | 556 |
| 2025-03-07 | 569 | 569 | 555 | 558 | 9,700 | 558 |
| 2025-03-06 | 542 | 568 | 542 | 568 | 31,600 | 568 |
| 2025-03-05 | 533 | 544 | 523 | 538 | 22,100 | 538 |
| 2025-03-04 | 535 | 539 | 527 | 539 | 9,100 | 539 |
| 2025-03-03 | 541 | 546 | 533 | 540 | 14,900 | 540 |
| 2025-02-28 | 559 | 559 | 543 | 543 | 37,100 | 543 |
| 2025-02-27 | 566 | 570 | 558 | 562 | 15,400 | 562 |
| 2025-02-26 | 559 | 572 | 552 | 566 | 20,200 | 566 |
| 2025-02-25 | 570 | 570 | 558 | 564 | 23,400 | 564 |
| 2025-02-21 | 575 | 584 | 571 | 574 | 23,300 | 574 |
| 2025-02-20 | 594 | 594 | 577 | 577 | 21,000 | 577 |
| 2025-02-19 | 607 | 607 | 588 | 594 | 30,800 | 594 |
| 2025-02-18 | 586 | 608 | 582 | 606 | 60,800 | 606 |
| 2025-02-17 | 594 | 594 | 578 | 591 | 19,100 | 591 |
| 2025-02-14 | 595 | 595 | 578 | 589 | 36,800 | 589 |
| 2025-02-13 | 594 | 605 | 585 | 595 | 105,000 | 595 |
| 2025-02-12 | 565 | 593 | 565 | 586 | 51,100 | 586 |
| 2025-02-10 | 575 | 575 | 563 | 565 | 40,400 | 565 |
| 2025-02-07 | 554 | 575 | 548 | 574 | 36,900 | 574 |
| 2025-02-06 | 541 | 550 | 532 | 549 | 17,700 | 549 |
| 2025-02-05 | 542 | 558 | 535 | 540 | 29,600 | 540 |
| 2025-02-04 | 537 | 553 | 532 | 532 | 30,200 | 532 |
| 2025-02-03 | 554 | 559 | 532 | 533 | 51,500 | 533 |
| 2025-01-31 | 557 | 566 | 544 | 550 | 65,000 | 550 |
| 2025-01-30 | 600 | 600 | 559 | 571 | 150,400 | 571 |
| 2025-01-29 | 580 | 615 | 562 | 600 | 736,900 | 600 |
| 2025-01-28 | 535 | 550 | 523 | 550 | 92,700 | 550 |
| 2025-01-27 | 505 | 528 | 504 | 528 | 37,100 | 528 |
| 2025-01-24 | 489 | 500 | 489 | 500 | 45,300 | 500 |
| 2025-01-23 | 487 | 491 | 482 | 489 | 7,400 | 489 |
| 2025-01-22 | 488 | 488 | 482 | 485 | 6,400 | 485 |
| 2025-01-21 | 471 | 493 | 468 | 488 | 18,500 | 488 |
| 2025-01-20 | 453 | 472 | 453 | 471 | 19,900 | 471 |
| 2025-01-17 | 450 | 459 | 450 | 459 | 6,600 | 459 |
| 2025-01-16 | 460 | 462 | 448 | 455 | 9,300 | 455 |
| 2025-01-15 | 466 | 466 | 457 | 457 | 7,200 | 457 |
| 2025-01-14 | 460 | 470 | 460 | 461 | 17,800 | 461 |
| 2025-01-10 | 463 | 466 | 460 | 463 | 3,300 | 463 |
| 2025-01-09 | 461 | 471 | 457 | 466 | 14,900 | 466 |
| 2025-01-08 | 461 | 469 | 457 | 466 | 21,100 | 466 |
| 2025-01-07 | 465 | 466 | 458 | 461 | 14,600 | 461 |
| 2025-01-06 | 461 | 470 | 457 | 457 | 28,500 | 457 |
分割・併合履歴 ： なし