4479 (株)マクアケ の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 4,720 | 4,765 | 4,360 | 4,360 | 844,400 | 4,360 |
| 2019-12-27 | 4,980 | 5,040 | 4,665 | 4,710 | 1,404,400 | 4,710 |
| 2019-12-26 | 4,940 | 5,020 | 4,740 | 4,910 | 1,839,300 | 4,910 |
| 2019-12-25 | 5,020 | 5,100 | 4,630 | 4,840 | 2,013,900 | 4,840 |
| 2019-12-24 | 5,230 | 5,410 | 4,900 | 4,945 | 4,540,600 | 4,945 |
| 2019-12-23 | 4,425 | 5,150 | 4,420 | 5,150 | 3,065,800 | 5,150 |
| 2019-12-20 | 4,900 | 4,920 | 4,400 | 4,450 | 2,673,200 | 4,450 |
| 2019-12-19 | 4,960 | 5,350 | 4,650 | 4,710 | 6,160,700 | 4,710 |
| 2019-12-18 | 4,100 | 4,690 | 3,940 | 4,690 | 7,440,700 | 4,690 |
| 2019-12-17 | 3,900 | 4,095 | 3,835 | 3,990 | 4,923,400 | 3,990 |
| 2019-12-16 | 3,430 | 3,795 | 3,280 | 3,780 | 4,146,400 | 3,780 |
| 2019-12-13 | 3,550 | 4,140 | 3,430 | 3,630 | 9,856,300 | 3,630 |
| 2019-12-12 | 3,200 | 3,480 | 3,035 | 3,480 | 6,483,600 | 3,480 |
| 2019-12-11 | 2,710 | 3,170 | 2,700 | 2,980 | 10,495,900 | 2,980 |
分割・併合履歴 ： なし
