4479 (株)マクアケの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	635	635	623	627	26,900	627
2023-12-28	636	636	614	632	69,100	632
2023-12-27	615	634	610	634	85,000	634
2023-12-26	598	618	595	610	103,300	610
2023-12-25	621	622	590	593	144,500	593
2023-12-22	649	655	631	631	73,500	631
2023-12-21	662	662	646	650	49,000	650
2023-12-20	673	689	663	672	42,600	672
2023-12-19	656	675	656	675	34,800	675
2023-12-18	672	674	652	656	41,000	656
2023-12-15	684	684	674	674	18,100	674
2023-12-14	680	699	668	680	28,900	680
2023-12-13	669	685	664	675	38,200	675
2023-12-12	695	695	674	674	39,500	674
2023-12-11	710	712	690	691	30,900	691
2023-12-08	692	706	692	698	30,300	698
2023-12-07	708	709	686	700	42,500	700
2023-12-06	713	720	706	718	36,800	718
2023-12-05	735	735	710	712	21,700	712
2023-12-04	719	734	715	731	22,600	731
2023-12-01	726	733	715	716	21,500	716
2023-11-30	740	741	717	730	32,400	730
2023-11-29	756	774	741	741	32,600	741
2023-11-28	778	780	759	764	45,800	764
2023-11-27	769	798	758	763	66,800	763
2023-11-24	744	791	742	749	107,100	749
2023-11-22	754	762	739	744	50,600	744
2023-11-21	721	763	713	763	95,600	763
2023-11-20	701	725	701	725	71,700	725
2023-11-17	697	704	694	701	25,100	701
2023-11-16	703	708	686	700	33,400	700
2023-11-15	688	717	687	712	70,400	712
2023-11-14	678	678	662	678	30,100	678
2023-11-13	682	694	667	678	45,200	678
2023-11-10	690	696	660	686	127,200	686
2023-11-09	703	703	673	688	69,800	688
2023-11-08	718	732	702	702	64,900	702
2023-11-07	717	721	698	710	101,700	710
2023-11-06	742	750	714	718	97,500	718
2023-11-02	717	746	717	730	54,200	730
2023-11-01	714	721	694	721	72,800	721
2023-10-31	718	718	681	706	100,800	706
2023-10-30	739	741	721	728	41,500	728
2023-10-27	707	754	707	754	109,200	754
2023-10-26	735	744	710	713	118,200	713
2023-10-25	804	805	741	762	659,700	762
2023-10-24	718	725	659	718	231,700	718
2023-10-23	777	777	711	719	172,700	719
2023-10-20	837	837	768	778	193,300	778
2023-10-19	865	866	835	838	53,100	838
2023-10-18	895	895	859	872	45,700	872
2023-10-17	917	918	878	885	47,300	885
2023-10-16	942	942	900	904	34,000	904
2023-10-13	973	973	944	945	14,900	945
2023-10-12	968	983	966	971	6,600	971
2023-10-11	1,004	1,004	970	972	12,700	972
2023-10-10	989	1,004	987	1,004	13,800	1,004
2023-10-06	953	985	953	980	15,500	980
2023-10-05	980	987	954	958	30,200	958
2023-10-04	980	986	937	937	29,100	937
2023-10-03	1,011	1,018	986	986	25,600	986
2023-10-02	996	1,034	996	1,012	28,200	1,012
2023-09-29	970	1,014	970	1,014	25,000	1,014
2023-09-28	968	974	963	966	7,800	966
2023-09-27	961	979	961	979	7,900	979
2023-09-26	983	990	968	973	12,900	973
2023-09-25	975	992	975	983	10,500	983
2023-09-22	965	977	964	973	17,600	973
2023-09-21	976	980	960	980	13,900	980
2023-09-20	980	996	977	981	9,300	981
2023-09-19	982	994	969	983	24,000	983
2023-09-15	997	997	977	982	15,700	982
2023-09-14	1,008	1,008	988	991	10,400	991
2023-09-13	986	1,008	985	1,008	15,100	1,008
2023-09-12	987	1,003	984	985	9,300	985
2023-09-11	999	1,010	987	988	18,300	988
2023-09-08	1,013	1,019	998	1,003	25,400	1,003
2023-09-07	1,050	1,050	1,018	1,024	21,000	1,024
2023-09-06	1,050	1,067	1,050	1,051	20,600	1,051
2023-09-05	1,024	1,062	1,024	1,050	24,400	1,050
2023-09-04	1,022	1,036	1,018	1,024	14,500	1,024
2023-09-01	1,030	1,037	1,019	1,022	20,300	1,022
2023-08-31	1,039	1,048	1,028	1,037	25,100	1,037
2023-08-30	1,049	1,071	1,024	1,035	54,200	1,035
2023-08-29	1,007	1,065	1,007	1,049	158,900	1,049
2023-08-28	968	1,000	967	999	44,900	999
2023-08-25	958	967	942	967	16,200	967
2023-08-24	960	969	953	955	11,400	955
2023-08-23	954	961	940	960	10,400	960
2023-08-22	962	968	949	954	31,300	954
2023-08-21	919	960	919	957	65,300	957
2023-08-18	874	915	874	914	29,700	914
2023-08-17	883	891	861	885	41,200	885
2023-08-16	900	901	886	890	30,500	890
2023-08-15	915	915	893	902	68,000	902
2023-08-14	934	941	914	915	35,300	915
2023-08-10	935	943	920	934	46,700	934
2023-08-09	935	945	925	939	32,100	939
2023-08-08	964	965	937	937	52,300	937
2023-08-07	949	982	943	973	27,100	973
2023-08-04	952	959	938	949	55,300	949
2023-08-03	979	988	950	960	67,400	960
2023-08-02	995	1,000	975	981	43,300	981
2023-08-01	997	997	976	988	70,000	988
2023-07-31	1,010	1,014	996	1,000	40,700	1,000
2023-07-28	1,012	1,025	990	1,003	52,700	1,003
2023-07-27	1,044	1,059	992	1,022	124,900	1,022
2023-07-26	1,146	1,167	1,053	1,054	343,300	1,054
2023-07-25	1,068	1,068	1,015	1,056	126,100	1,056
2023-07-24	1,073	1,109	1,052	1,066	80,600	1,066
2023-07-21	1,068	1,068	1,039	1,047	45,300	1,047
2023-07-20	1,062	1,074	1,055	1,067	23,600	1,067
2023-07-19	1,072	1,072	1,052	1,072	19,500	1,072
2023-07-18	1,080	1,087	1,060	1,061	29,000	1,061
2023-07-14	1,102	1,113	1,080	1,080	27,900	1,080
2023-07-13	1,086	1,107	1,083	1,102	29,900	1,102
2023-07-12	1,116	1,123	1,085	1,087	30,400	1,087
2023-07-11	1,137	1,150	1,115	1,115	23,100	1,115
2023-07-10	1,131	1,148	1,120	1,124	39,000	1,124
2023-07-07	1,145	1,153	1,128	1,137	13,400	1,137
2023-07-06	1,161	1,170	1,130	1,147	44,800	1,147
2023-07-05	1,158	1,187	1,139	1,175	70,100	1,175
2023-07-04	1,149	1,177	1,139	1,158	81,800	1,158
2023-07-03	1,075	1,152	1,075	1,149	57,200	1,149
2023-06-30	1,070	1,085	1,058	1,069	21,200	1,069
2023-06-29	1,089	1,099	1,076	1,076	21,500	1,076
2023-06-28	1,077	1,097	1,067	1,088	16,000	1,088
2023-06-27	1,088	1,088	1,060	1,068	30,800	1,068
2023-06-26	1,108	1,118	1,091	1,097	20,500	1,097
2023-06-23	1,110	1,145	1,110	1,124	28,200	1,124
2023-06-22	1,140	1,140	1,104	1,104	23,600	1,104
2023-06-21	1,136	1,160	1,136	1,140	23,900	1,140
2023-06-20	1,129	1,146	1,100	1,136	31,100	1,136
2023-06-19	1,116	1,152	1,113	1,129	69,800	1,129
2023-06-16	1,083	1,125	1,077	1,115	40,300	1,115
2023-06-15	1,085	1,096	1,071	1,075	12,700	1,075
2023-06-14	1,125	1,125	1,090	1,090	29,600	1,090
2023-06-13	1,102	1,125	1,102	1,110	38,600	1,110
2023-06-12	1,070	1,099	1,068	1,099	11,100	1,099
2023-06-09	1,083	1,101	1,062	1,062	24,500	1,062
2023-06-08	1,100	1,113	1,080	1,081	23,000	1,081
2023-06-07	1,125	1,125	1,089	1,102	23,100	1,102
2023-06-06	1,060	1,128	1,060	1,117	66,600	1,117
2023-06-05	1,070	1,077	1,061	1,066	18,600	1,066
2023-06-02	1,050	1,069	1,049	1,058	11,600	1,058
2023-06-01	1,059	1,062	1,045	1,045	10,000	1,045
2023-05-31	1,050	1,077	1,046	1,061	25,700	1,061
2023-05-30	1,037	1,059	1,035	1,051	10,700	1,051
2023-05-29	1,043	1,049	1,036	1,037	12,100	1,037
2023-05-26	1,060	1,060	1,029	1,031	28,700	1,031
2023-05-25	1,058	1,065	1,029	1,065	41,400	1,065
2023-05-24	1,034	1,050	1,028	1,050	17,400	1,050
2023-05-23	1,035	1,058	1,027	1,031	31,500	1,031
2023-05-22	1,045	1,047	1,030	1,036	38,200	1,036
2023-05-19	1,067	1,070	1,038	1,056	51,500	1,056
2023-05-18	1,094	1,105	1,066	1,073	26,900	1,073
2023-05-17	1,089	1,109	1,084	1,094	37,900	1,094
2023-05-16	1,080	1,099	1,080	1,095	32,800	1,095
2023-05-15	1,092	1,100	1,082	1,082	20,300	1,082
2023-05-12	1,104	1,104	1,078	1,101	39,500	1,101
2023-05-11	1,111	1,122	1,104	1,112	11,600	1,112
2023-05-10	1,111	1,114	1,099	1,105	16,900	1,105
2023-05-09	1,111	1,126	1,101	1,101	39,100	1,101
2023-05-08	1,095	1,137	1,095	1,127	45,400	1,127
2023-05-02	1,080	1,102	1,075	1,090	29,100	1,090
2023-05-01	1,066	1,109	1,055	1,096	65,500	1,096
2023-04-28	1,083	1,088	1,025	1,036	83,800	1,036
2023-04-27	1,142	1,142	1,065	1,072	110,000	1,072
2023-04-26	1,230	1,230	1,140	1,147	154,000	1,147
2023-04-25	1,239	1,267	1,222	1,242	68,000	1,242
2023-04-24	1,213	1,237	1,213	1,233	28,300	1,233
2023-04-21	1,225	1,230	1,206	1,220	32,000	1,220
2023-04-20	1,215	1,244	1,215	1,228	23,900	1,228
2023-04-19	1,247	1,247	1,210	1,215	58,800	1,215
2023-04-18	1,255	1,267	1,244	1,247	28,900	1,247
2023-04-17	1,256	1,260	1,250	1,255	8,100	1,255
2023-04-14	1,251	1,277	1,251	1,257	14,200	1,257
2023-04-13	1,250	1,269	1,244	1,257	11,500	1,257
2023-04-12	1,251	1,268	1,249	1,251	9,200	1,251
2023-04-11	1,257	1,280	1,257	1,259	10,500	1,259
2023-04-10	1,248	1,259	1,244	1,250	7,900	1,250
2023-04-07	1,242	1,253	1,234	1,248	9,700	1,248
2023-04-06	1,263	1,263	1,232	1,242	27,500	1,242
2023-04-05	1,277	1,283	1,243	1,279	41,700	1,279
2023-04-04	1,289	1,296	1,276	1,288	14,300	1,288
2023-04-03	1,290	1,309	1,289	1,291	11,000	1,291
2023-03-31	1,290	1,301	1,275	1,290	7,900	1,290
2023-03-30	1,273	1,310	1,273	1,290	7,800	1,290
2023-03-29	1,270	1,304	1,256	1,285	21,100	1,285
2023-03-28	1,295	1,301	1,267	1,275	11,900	1,275
2023-03-27	1,305	1,344	1,303	1,305	13,400	1,305
2023-03-24	1,300	1,316	1,282	1,316	13,600	1,316
2023-03-23	1,284	1,304	1,267	1,304	17,100	1,304
2023-03-22	1,290	1,305	1,281	1,287	12,400	1,287
2023-03-20	1,310	1,310	1,278	1,298	15,600	1,298
2023-03-17	1,297	1,315	1,274	1,315	14,200	1,315
2023-03-16	1,255	1,290	1,240	1,267	23,800	1,267
2023-03-15	1,306	1,307	1,270	1,271	17,000	1,271
2023-03-14	1,304	1,313	1,275	1,276	27,000	1,276
2023-03-13	1,355	1,383	1,319	1,329	38,100	1,329
2023-03-10	1,407	1,424	1,386	1,394	36,300	1,394
2023-03-09	1,401	1,405	1,377	1,386	14,900	1,386
2023-03-08	1,418	1,422	1,400	1,401	16,200	1,401
2023-03-07	1,382	1,422	1,366	1,418	27,800	1,418
2023-03-06	1,416	1,416	1,380	1,385	19,700	1,385
2023-03-03	1,373	1,425	1,366	1,418	54,000	1,418
2023-03-02	1,337	1,373	1,324	1,366	21,200	1,366
2023-03-01	1,353	1,353	1,333	1,337	16,900	1,337
2023-02-28	1,293	1,368	1,293	1,368	38,500	1,368
2023-02-27	1,278	1,297	1,271	1,293	16,200	1,293
2023-02-24	1,325	1,325	1,294	1,302	31,400	1,302
2023-02-22	1,320	1,325	1,310	1,310	19,300	1,310
2023-02-21	1,332	1,342	1,323	1,324	20,200	1,324
2023-02-20	1,366	1,375	1,340	1,341	23,500	1,341
2023-02-17	1,377	1,391	1,370	1,375	15,300	1,375
2023-02-16	1,427	1,427	1,389	1,393	14,500	1,393
2023-02-15	1,430	1,430	1,399	1,417	11,700	1,417
2023-02-14	1,408	1,439	1,408	1,428	10,500	1,428
2023-02-13	1,425	1,425	1,384	1,408	21,600	1,408
2023-02-10	1,484	1,484	1,417	1,425	28,500	1,425
2023-02-09	1,451	1,469	1,436	1,469	33,500	1,469
2023-02-08	1,469	1,479	1,445	1,459	15,800	1,459
2023-02-07	1,491	1,505	1,445	1,470	25,200	1,470
2023-02-06	1,485	1,490	1,465	1,477	16,900	1,477
2023-02-03	1,472	1,502	1,472	1,477	19,000	1,477
2023-02-02	1,509	1,520	1,466	1,472	21,800	1,472
2023-02-01	1,517	1,530	1,500	1,500	18,500	1,500
2023-01-31	1,500	1,531	1,491	1,520	16,900	1,520
2023-01-30	1,473	1,540	1,473	1,511	37,500	1,511
2023-01-27	1,545	1,548	1,478	1,500	73,100	1,500
2023-01-26	1,555	1,615	1,533	1,553	106,100	1,553
2023-01-25	1,563	1,653	1,510	1,558	426,700	1,558
2023-01-24	1,534	1,574	1,512	1,523	78,600	1,523
2023-01-23	1,500	1,555	1,475	1,537	65,600	1,537
2023-01-20	1,435	1,523	1,435	1,509	120,300	1,509
2023-01-19	1,470	1,470	1,437	1,437	28,000	1,437
2023-01-18	1,451	1,511	1,419	1,492	93,400	1,492
2023-01-17	1,400	1,460	1,386	1,446	48,800	1,446
2023-01-16	1,388	1,404	1,377	1,395	17,400	1,395
2023-01-13	1,422	1,430	1,392	1,392	30,700	1,392
2023-01-12	1,449	1,487	1,429	1,439	59,500	1,439
2023-01-11	1,322	1,455	1,322	1,449	153,200	1,449
2023-01-10	1,322	1,332	1,304	1,322	34,300	1,322
2023-01-06	1,331	1,331	1,309	1,318	18,400	1,318
2023-01-05	1,299	1,376	1,299	1,344	66,100	1,344
2023-01-04	1,300	1,335	1,248	1,300	54,100	1,300

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

4479 (株)マクアケ の時系列データ [2023年度]

4479 (株)マクアケの時系列データ [2023年度]