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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 732 | 742 | 716 | 733 | 48,800 | 733 |
| 2025-05-21 | 722 | 754 | 722 | 740 | 187,800 | 740 |
| 2025-05-20 | 724 | 724 | 700 | 708 | 68,200 | 708 |
| 2025-05-19 | 695 | 724 | 692 | 721 | 96,400 | 721 |
| 2025-05-16 | 705 | 716 | 687 | 692 | 54,000 | 692 |
| 2025-05-15 | 680 | 720 | 677 | 709 | 98,800 | 709 |
| 2025-05-14 | 674 | 674 | 664 | 674 | 34,800 | 674 |
| 2025-05-13 | 689 | 689 | 671 | 672 | 36,900 | 672 |
| 2025-05-12 | 710 | 710 | 668 | 686 | 88,200 | 686 |
| 2025-05-09 | 693 | 709 | 687 | 705 | 34,500 | 705 |
| 2025-05-08 | 681 | 699 | 674 | 685 | 49,500 | 685 |
| 2025-05-07 | 700 | 700 | 680 | 682 | 55,500 | 682 |
| 2025-05-02 | 715 | 729 | 688 | 700 | 88,800 | 700 |
| 2025-05-01 | 725 | 757 | 708 | 720 | 128,300 | 720 |
| 2025-04-30 | 720 | 724 | 705 | 722 | 62,800 | 722 |
| 2025-04-28 | 712 | 756 | 708 | 724 | 197,900 | 724 |
| 2025-04-25 | 720 | 750 | 712 | 719 | 183,600 | 719 |
| 2025-04-24 | 812 | 812 | 705 | 735 | 1,094,200 | 735 |
| 2025-04-23 | 730 | 774 | 726 | 774 | 1,004,800 | 774 |
| 2025-04-22 | 645 | 674 | 628 | 674 | 290,100 | 674 |
| 2025-04-21 | 590 | 640 | 586 | 635 | 140,300 | 635 |
| 2025-04-18 | 551 | 585 | 551 | 585 | 33,000 | 585 |
| 2025-04-17 | 559 | 605 | 544 | 554 | 143,900 | 554 |
| 2025-04-16 | 564 | 574 | 547 | 559 | 16,500 | 559 |
| 2025-04-15 | 553 | 568 | 553 | 564 | 24,900 | 564 |
| 2025-04-14 | 524 | 553 | 524 | 551 | 26,500 | 551 |
| 2025-04-11 | 500 | 522 | 487 | 520 | 13,900 | 520 |
| 2025-04-10 | 510 | 510 | 495 | 499 | 14,000 | 499 |
| 2025-04-09 | 491 | 496 | 476 | 476 | 29,500 | 476 |
| 2025-04-08 | 472 | 529 | 472 | 509 | 37,900 | 509 |
| 2025-04-07 | 498 | 512 | 461 | 466 | 42,300 | 466 |
| 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