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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 496 | 501 | 493 | 501 | 28,700 | 501 |
| 2024-12-02 | 496 | 500 | 493 | 495 | 19,700 | 495 |
| 2024-11-29 | 498 | 500 | 497 | 497 | 8,000 | 497 |
| 2024-11-28 | 495 | 502 | 493 | 500 | 5,700 | 500 |
| 2024-11-27 | 502 | 502 | 495 | 495 | 12,800 | 495 |
| 2024-11-26 | 496 | 501 | 496 | 500 | 16,500 | 500 |
| 2024-11-25 | 501 | 501 | 492 | 495 | 13,500 | 495 |
| 2024-11-22 | 500 | 500 | 491 | 491 | 5,400 | 491 |
| 2024-11-21 | 496 | 503 | 496 | 500 | 13,300 | 500 |
| 2024-11-20 | 490 | 495 | 490 | 495 | 6,400 | 495 |
| 2024-11-19 | 485 | 495 | 485 | 491 | 14,400 | 491 |
| 2024-11-18 | 482 | 486 | 478 | 486 | 5,900 | 486 |
| 2024-11-15 | 477 | 484 | 477 | 482 | 7,900 | 482 |
| 2024-11-14 | 488 | 488 | 476 | 480 | 20,600 | 480 |
| 2024-11-13 | 495 | 498 | 471 | 477 | 34,000 | 477 |
| 2024-11-12 | 498 | 501 | 495 | 496 | 16,100 | 496 |
| 2024-11-11 | 495 | 503 | 495 | 499 | 15,800 | 499 |
| 2024-11-08 | 503 | 505 | 495 | 496 | 14,300 | 496 |
| 2024-11-07 | 505 | 505 | 497 | 500 | 17,700 | 500 |
| 2024-11-06 | 512 | 518 | 504 | 504 | 7,600 | 504 |
| 2024-11-05 | 530 | 530 | 513 | 515 | 14,900 | 515 |
| 2024-11-01 | 539 | 539 | 526 | 535 | 8,400 | 535 |
| 2024-10-31 | 527 | 539 | 522 | 536 | 23,900 | 536 |
| 2024-10-30 | 549 | 555 | 520 | 535 | 123,100 | 535 |
| 2024-10-29 | 495 | 524 | 489 | 524 | 47,800 | 524 |
| 2024-10-28 | 472 | 489 | 472 | 489 | 9,100 | 489 |
| 2024-10-25 | 485 | 489 | 471 | 472 | 23,200 | 472 |
| 2024-10-24 | 500 | 500 | 483 | 486 | 24,800 | 486 |
| 2024-10-23 | 521 | 528 | 501 | 501 | 16,200 | 501 |
| 2024-10-22 | 518 | 534 | 513 | 521 | 27,600 | 521 |
| 2024-10-21 | 515 | 517 | 511 | 514 | 11,200 | 514 |
| 2024-10-18 | 510 | 516 | 510 | 511 | 13,200 | 511 |
| 2024-10-17 | 507 | 518 | 507 | 513 | 18,100 | 513 |
| 2024-10-16 | 507 | 511 | 502 | 510 | 3,600 | 510 |
| 2024-10-15 | 499 | 513 | 499 | 510 | 18,800 | 510 |
| 2024-10-11 | 498 | 511 | 498 | 503 | 20,500 | 503 |
| 2024-10-10 | 500 | 501 | 497 | 498 | 13,000 | 498 |
| 2024-10-09 | 505 | 505 | 500 | 501 | 7,200 | 501 |
| 2024-10-08 | 505 | 507 | 503 | 505 | 7,600 | 505 |
| 2024-10-07 | 511 | 511 | 506 | 508 | 9,700 | 508 |
| 2024-10-04 | 508 | 512 | 505 | 509 | 4,500 | 509 |
| 2024-10-03 | 516 | 516 | 506 | 507 | 10,100 | 507 |
| 2024-10-02 | 509 | 512 | 506 | 512 | 6,800 | 512 |
| 2024-10-01 | 512 | 516 | 506 | 514 | 7,900 | 514 |
| 2024-09-30 | 505 | 516 | 505 | 506 | 21,900 | 506 |
| 2024-09-27 | 521 | 521 | 513 | 521 | 32,000 | 521 |
| 2024-09-26 | 525 | 529 | 520 | 522 | 11,900 | 522 |
| 2024-09-25 | 520 | 525 | 517 | 525 | 3,000 | 525 |
| 2024-09-24 | 526 | 536 | 518 | 520 | 22,100 | 520 |
| 2024-09-20 | 540 | 543 | 516 | 516 | 61,600 | 516 |
| 2024-09-19 | 537 | 542 | 532 | 534 | 20,000 | 534 |
| 2024-09-18 | 560 | 562 | 528 | 537 | 72,500 | 537 |
| 2024-09-17 | 513 | 558 | 509 | 548 | 310,500 | 548 |
| 2024-09-13 | 494 | 497 | 489 | 494 | 15,900 | 494 |
| 2024-09-12 | 494 | 497 | 489 | 496 | 7,000 | 496 |
| 2024-09-11 | 492 | 495 | 486 | 488 | 6,600 | 488 |
| 2024-09-10 | 497 | 498 | 493 | 494 | 5,500 | 494 |
| 2024-09-09 | 490 | 494 | 485 | 493 | 16,800 | 493 |
| 2024-09-06 | 508 | 509 | 495 | 498 | 16,900 | 498 |
| 2024-09-05 | 505 | 523 | 504 | 510 | 17,200 | 510 |
| 2024-09-04 | 519 | 520 | 506 | 506 | 15,300 | 506 |
| 2024-09-03 | 506 | 527 | 505 | 524 | 21,600 | 524 |
| 2024-09-02 | 519 | 520 | 504 | 504 | 23,100 | 504 |
| 2024-08-30 | 508 | 532 | 503 | 521 | 33,200 | 521 |
| 2024-08-29 | 506 | 519 | 505 | 508 | 26,200 | 508 |
| 2024-08-28 | 498 | 512 | 496 | 510 | 30,000 | 510 |
| 2024-08-27 | 492 | 508 | 491 | 501 | 18,700 | 501 |
| 2024-08-26 | 485 | 500 | 485 | 494 | 15,400 | 494 |
| 2024-08-23 | 509 | 509 | 484 | 490 | 25,600 | 490 |
| 2024-08-22 | 503 | 515 | 502 | 503 | 15,900 | 503 |
| 2024-08-21 | 501 | 513 | 501 | 509 | 20,800 | 509 |
| 2024-08-20 | 501 | 527 | 501 | 509 | 45,600 | 509 |
| 2024-08-19 | 508 | 508 | 494 | 499 | 37,700 | 499 |
| 2024-08-16 | 516 | 519 | 508 | 514 | 19,500 | 514 |
| 2024-08-15 | 502 | 518 | 502 | 515 | 24,400 | 515 |
| 2024-08-14 | 502 | 509 | 489 | 502 | 31,700 | 502 |
| 2024-08-13 | 476 | 500 | 475 | 500 | 21,500 | 500 |
| 2024-08-09 | 471 | 488 | 466 | 476 | 43,900 | 476 |
| 2024-08-08 | 446 | 474 | 446 | 469 | 18,200 | 469 |
| 2024-08-07 | 416 | 460 | 416 | 448 | 32,000 | 448 |
| 2024-08-06 | 452 | 455 | 424 | 427 | 50,100 | 427 |
| 2024-08-05 | 468 | 468 | 410 | 410 | 126,700 | 410 |
| 2024-08-02 | 512 | 512 | 490 | 490 | 90,800 | 490 |
| 2024-08-01 | 550 | 550 | 515 | 517 | 91,700 | 517 |
| 2024-07-31 | 539 | 545 | 531 | 544 | 116,400 | 544 |
| 2024-07-30 | 575 | 590 | 572 | 586 | 68,600 | 586 |
| 2024-07-29 | 556 | 575 | 556 | 575 | 22,000 | 575 |
| 2024-07-26 | 545 | 558 | 545 | 556 | 21,800 | 556 |
| 2024-07-25 | 566 | 566 | 547 | 549 | 59,100 | 549 |
| 2024-07-24 | 565 | 574 | 558 | 561 | 39,300 | 561 |
| 2024-07-23 | 563 | 573 | 562 | 564 | 15,000 | 564 |
| 2024-07-22 | 567 | 568 | 560 | 563 | 41,300 | 563 |
| 2024-07-19 | 574 | 574 | 568 | 569 | 31,800 | 569 |
| 2024-07-18 | 569 | 584 | 569 | 571 | 29,800 | 571 |
| 2024-07-17 | 573 | 577 | 569 | 572 | 34,000 | 572 |
| 2024-07-16 | 574 | 574 | 567 | 568 | 16,200 | 568 |
| 2024-07-12 | 562 | 578 | 562 | 572 | 25,900 | 572 |
| 2024-07-11 | 568 | 570 | 555 | 570 | 42,700 | 570 |
| 2024-07-10 | 581 | 581 | 565 | 569 | 27,400 | 569 |
| 2024-07-09 | 582 | 582 | 571 | 579 | 24,800 | 579 |
| 2024-07-08 | 579 | 581 | 574 | 581 | 24,800 | 581 |
| 2024-07-05 | 575 | 580 | 565 | 571 | 35,800 | 571 |
| 2024-07-04 | 581 | 581 | 575 | 578 | 20,300 | 578 |
| 2024-07-03 | 581 | 583 | 577 | 581 | 16,700 | 581 |
| 2024-07-02 | 586 | 586 | 571 | 579 | 28,200 | 579 |
| 2024-07-01 | 599 | 599 | 580 | 580 | 54,800 | 580 |
| 2024-06-28 | 604 | 604 | 593 | 594 | 24,400 | 594 |
| 2024-06-27 | 595 | 600 | 595 | 600 | 13,300 | 600 |
| 2024-06-26 | 596 | 607 | 595 | 596 | 33,700 | 596 |
| 2024-06-25 | 605 | 609 | 596 | 596 | 20,900 | 596 |
| 2024-06-24 | 596 | 605 | 595 | 605 | 7,500 | 605 |
| 2024-06-21 | 604 | 605 | 595 | 595 | 43,400 | 595 |
| 2024-06-20 | 601 | 611 | 595 | 601 | 17,400 | 601 |
| 2024-06-19 | 610 | 617 | 600 | 601 | 47,300 | 601 |
| 2024-06-18 | 613 | 620 | 611 | 613 | 14,500 | 613 |
| 2024-06-17 | 613 | 617 | 608 | 610 | 8,700 | 610 |
| 2024-06-14 | 607 | 620 | 607 | 617 | 18,500 | 617 |
| 2024-06-13 | 618 | 622 | 615 | 615 | 8,200 | 615 |
| 2024-06-12 | 617 | 625 | 617 | 618 | 7,400 | 618 |
| 2024-06-11 | 618 | 628 | 611 | 620 | 14,700 | 620 |
| 2024-06-10 | 615 | 625 | 614 | 620 | 11,700 | 620 |
| 2024-06-07 | 614 | 627 | 614 | 624 | 10,000 | 624 |
| 2024-06-06 | 624 | 624 | 612 | 613 | 10,900 | 613 |
| 2024-06-05 | 631 | 631 | 620 | 623 | 9,400 | 623 |
| 2024-06-04 | 613 | 636 | 612 | 633 | 37,800 | 633 |
| 2024-06-03 | 615 | 615 | 605 | 613 | 17,000 | 613 |
| 2024-05-31 | 595 | 613 | 595 | 606 | 24,700 | 606 |
| 2024-05-30 | 591 | 602 | 584 | 597 | 38,200 | 597 |
| 2024-05-29 | 616 | 616 | 593 | 593 | 50,100 | 593 |
| 2024-05-28 | 613 | 628 | 612 | 612 | 13,300 | 612 |
| 2024-05-27 | 614 | 619 | 602 | 613 | 33,800 | 613 |
| 2024-05-24 | 610 | 620 | 605 | 613 | 24,600 | 613 |
| 2024-05-23 | 631 | 631 | 614 | 614 | 39,000 | 614 |
| 2024-05-22 | 649 | 650 | 626 | 626 | 44,500 | 626 |
| 2024-05-21 | 649 | 667 | 648 | 651 | 41,300 | 651 |
| 2024-05-20 | 644 | 656 | 640 | 640 | 26,900 | 640 |
| 2024-05-17 | 636 | 652 | 635 | 652 | 29,400 | 652 |
| 2024-05-16 | 646 | 646 | 627 | 642 | 56,300 | 642 |
| 2024-05-15 | 658 | 658 | 637 | 639 | 38,600 | 639 |
| 2024-05-14 | 645 | 661 | 645 | 658 | 29,100 | 658 |
| 2024-05-13 | 651 | 652 | 642 | 644 | 36,900 | 644 |
| 2024-05-10 | 660 | 660 | 650 | 653 | 20,200 | 653 |
| 2024-05-09 | 671 | 671 | 656 | 656 | 22,500 | 656 |
| 2024-05-08 | 653 | 681 | 650 | 671 | 51,400 | 671 |
| 2024-05-07 | 648 | 655 | 648 | 649 | 22,300 | 649 |
| 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
