9890 (株)マキヤ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 950 | 954 | 950 | 951 | 800 | 951 |
| 2024-11-20 | 950 | 955 | 950 | 950 | 8,200 | 950 |
| 2024-11-19 | 958 | 958 | 951 | 951 | 2,600 | 951 |
| 2024-11-18 | 964 | 964 | 952 | 956 | 2,800 | 956 |
| 2024-11-15 | 961 | 966 | 961 | 961 | 2,400 | 961 |
| 2024-11-14 | 960 | 967 | 960 | 960 | 2,900 | 960 |
| 2024-11-13 | 970 | 974 | 960 | 960 | 3,000 | 960 |
| 2024-11-12 | 973 | 980 | 965 | 965 | 7,500 | 965 |
| 2024-11-11 | 971 | 979 | 970 | 970 | 2,300 | 970 |
| 2024-11-08 | 973 | 982 | 969 | 972 | 3,000 | 972 |
| 2024-11-07 | 980 | 980 | 967 | 976 | 3,300 | 976 |
| 2024-11-06 | 978 | 982 | 973 | 976 | 1,700 | 976 |
| 2024-11-05 | 980 | 984 | 979 | 984 | 400 | 984 |
| 2024-11-01 | 981 | 981 | 975 | 980 | 600 | 980 |
| 2024-10-31 | 980 | 987 | 979 | 983 | 1,500 | 983 |
| 2024-10-30 | 980 | 985 | 980 | 980 | 1,000 | 980 |
| 2024-10-29 | 972 | 978 | 972 | 978 | 1,400 | 978 |
| 2024-10-28 | 965 | 980 | 959 | 980 | 3,200 | 980 |
| 2024-10-25 | 969 | 969 | 950 | 965 | 6,200 | 965 |
| 2024-10-24 | 980 | 993 | 970 | 970 | 4,400 | 970 |
| 2024-10-23 | 985 | 985 | 984 | 985 | 2,500 | 985 |
| 2024-10-22 | 986 | 987 | 985 | 985 | 3,400 | 985 |
| 2024-10-21 | 989 | 989 | 986 | 986 | 2,500 | 986 |
| 2024-10-18 | 988 | 988 | 987 | 987 | 1,300 | 987 |
| 2024-10-17 | 989 | 989 | 987 | 988 | 700 | 988 |
| 2024-10-16 | 986 | 993 | 986 | 992 | 2,900 | 992 |
| 2024-10-15 | 991 | 992 | 989 | 989 | 3,300 | 989 |
| 2024-10-11 | 989 | 989 | 987 | 988 | 1,300 | 988 |
| 2024-10-10 | 991 | 993 | 989 | 989 | 2,200 | 989 |
| 2024-10-09 | 991 | 991 | 990 | 990 | 800 | 990 |
| 2024-10-08 | 985 | 992 | 984 | 992 | 1,200 | 992 |
| 2024-10-07 | 994 | 994 | 986 | 987 | 2,100 | 987 |
| 2024-10-04 | 990 | 990 | 983 | 988 | 1,200 | 988 |
| 2024-10-03 | 991 | 991 | 982 | 983 | 1,400 | 983 |
| 2024-10-02 | 990 | 992 | 981 | 981 | 3,300 | 981 |
| 2024-10-01 | 984 | 990 | 984 | 987 | 700 | 987 |
| 2024-09-30 | 979 | 990 | 978 | 982 | 3,200 | 982 |
| 2024-09-27 | 998 | 998 | 987 | 991 | 4,000 | 991 |
| 2024-09-26 | 1,011 | 1,019 | 1,009 | 1,014 | 8,500 | 1,014 |
| 2024-09-25 | 1,012 | 1,012 | 1,008 | 1,008 | 2,400 | 1,008 |
| 2024-09-24 | 1,010 | 1,014 | 1,004 | 1,004 | 5,400 | 1,004 |
| 2024-09-20 | 996 | 1,009 | 996 | 1,009 | 6,900 | 1,009 |
| 2024-09-19 | 997 | 1,005 | 996 | 996 | 3,600 | 996 |
| 2024-09-18 | 993 | 998 | 991 | 997 | 2,600 | 997 |
| 2024-09-17 | 999 | 999 | 988 | 995 | 4,900 | 995 |
| 2024-09-13 | 992 | 997 | 992 | 997 | 1,100 | 997 |
| 2024-09-12 | 997 | 1,000 | 992 | 992 | 3,600 | 992 |
| 2024-09-11 | 1,002 | 1,002 | 983 | 991 | 7,400 | 991 |
| 2024-09-10 | 997 | 1,005 | 996 | 998 | 3,800 | 998 |
| 2024-09-09 | 991 | 998 | 990 | 995 | 1,600 | 995 |
| 2024-09-06 | 993 | 1,012 | 993 | 1,001 | 4,000 | 1,001 |
| 2024-09-05 | 986 | 1,017 | 986 | 993 | 9,200 | 993 |
| 2024-09-04 | 995 | 995 | 982 | 986 | 3,500 | 986 |
| 2024-09-03 | 990 | 994 | 988 | 988 | 2,000 | 988 |
| 2024-09-02 | 994 | 998 | 985 | 988 | 3,500 | 988 |
| 2024-08-30 | 977 | 999 | 975 | 992 | 7,600 | 992 |
| 2024-08-29 | 981 | 993 | 976 | 981 | 4,000 | 981 |
| 2024-08-28 | 975 | 991 | 971 | 981 | 8,000 | 981 |
| 2024-08-27 | 961 | 977 | 961 | 975 | 8,900 | 975 |
| 2024-08-26 | 957 | 960 | 957 | 959 | 3,400 | 959 |
| 2024-08-23 | 965 | 967 | 958 | 958 | 2,300 | 958 |
| 2024-08-22 | 957 | 973 | 950 | 961 | 7,100 | 961 |
| 2024-08-21 | 968 | 968 | 956 | 956 | 2,600 | 956 |
| 2024-08-20 | 969 | 970 | 954 | 968 | 3,000 | 968 |
| 2024-08-19 | 971 | 971 | 960 | 961 | 2,600 | 961 |
| 2024-08-16 | 952 | 967 | 933 | 961 | 8,200 | 961 |
| 2024-08-15 | 950 | 962 | 941 | 945 | 7,500 | 945 |
| 2024-08-14 | 967 | 967 | 933 | 948 | 19,600 | 948 |
| 2024-08-13 | 945 | 985 | 945 | 985 | 11,500 | 985 |
| 2024-08-09 | 940 | 951 | 935 | 942 | 12,000 | 942 |
| 2024-08-08 | 913 | 947 | 913 | 941 | 6,100 | 941 |
| 2024-08-07 | 887 | 923 | 883 | 923 | 12,600 | 923 |
| 2024-08-06 | 880 | 958 | 865 | 870 | 28,400 | 870 |
| 2024-08-05 | 914 | 916 | 814 | 845 | 46,500 | 845 |
| 2024-08-02 | 995 | 996 | 964 | 964 | 19,200 | 964 |
| 2024-08-01 | 1,003 | 1,009 | 994 | 1,004 | 15,500 | 1,004 |
| 2024-07-31 | 1,015 | 1,016 | 1,002 | 1,016 | 2,100 | 1,016 |
| 2024-07-30 | 1,026 | 1,026 | 1,001 | 1,006 | 5,100 | 1,006 |
| 2024-07-29 | 1,010 | 1,018 | 1,001 | 1,011 | 4,100 | 1,011 |
| 2024-07-26 | 1,008 | 1,024 | 1,002 | 1,009 | 9,200 | 1,009 |
| 2024-07-25 | 1,016 | 1,029 | 1,010 | 1,022 | 4,200 | 1,022 |
| 2024-07-24 | 1,036 | 1,044 | 1,002 | 1,016 | 4,900 | 1,016 |
| 2024-07-23 | 1,050 | 1,053 | 1,030 | 1,038 | 4,900 | 1,038 |
| 2024-07-22 | 1,063 | 1,063 | 1,050 | 1,051 | 6,500 | 1,051 |
| 2024-07-19 | 1,061 | 1,070 | 1,060 | 1,065 | 4,500 | 1,065 |
| 2024-07-18 | 1,062 | 1,070 | 1,062 | 1,063 | 3,000 | 1,063 |
| 2024-07-17 | 1,069 | 1,070 | 1,063 | 1,069 | 2,800 | 1,069 |
| 2024-07-16 | 1,080 | 1,080 | 1,060 | 1,075 | 14,500 | 1,075 |
| 2024-07-12 | 1,059 | 1,075 | 1,058 | 1,070 | 9,100 | 1,070 |
| 2024-07-11 | 1,057 | 1,059 | 1,052 | 1,058 | 9,900 | 1,058 |
| 2024-07-10 | 1,050 | 1,053 | 1,046 | 1,051 | 3,800 | 1,051 |
| 2024-07-09 | 1,050 | 1,056 | 1,050 | 1,050 | 3,900 | 1,050 |
| 2024-07-08 | 1,041 | 1,048 | 1,037 | 1,043 | 6,200 | 1,043 |
| 2024-07-05 | 1,056 | 1,058 | 1,046 | 1,046 | 5,000 | 1,046 |
| 2024-07-04 | 1,061 | 1,062 | 1,052 | 1,052 | 4,100 | 1,052 |
| 2024-07-03 | 1,060 | 1,060 | 1,052 | 1,059 | 4,300 | 1,059 |
| 2024-07-02 | 1,067 | 1,067 | 1,053 | 1,060 | 9,900 | 1,060 |
| 2024-07-01 | 1,070 | 1,074 | 1,060 | 1,065 | 13,000 | 1,065 |
| 2024-06-28 | 1,059 | 1,067 | 1,052 | 1,066 | 3,800 | 1,066 |
| 2024-06-27 | 1,059 | 1,062 | 1,050 | 1,062 | 4,700 | 1,062 |
| 2024-06-26 | 1,050 | 1,062 | 1,050 | 1,059 | 2,500 | 1,059 |
| 2024-06-25 | 1,052 | 1,067 | 1,039 | 1,046 | 4,600 | 1,046 |
| 2024-06-24 | 1,045 | 1,070 | 1,044 | 1,052 | 22,900 | 1,052 |
| 2024-06-21 | 1,035 | 1,069 | 1,035 | 1,042 | 17,200 | 1,042 |
| 2024-06-20 | 1,005 | 1,030 | 1,005 | 1,025 | 16,500 | 1,025 |
| 2024-06-19 | 1,003 | 1,007 | 1,001 | 1,006 | 4,800 | 1,006 |
| 2024-06-18 | 997 | 1,003 | 996 | 1,003 | 5,300 | 1,003 |
| 2024-06-17 | 1,010 | 1,010 | 995 | 995 | 9,100 | 995 |
| 2024-06-14 | 999 | 1,011 | 996 | 1,004 | 5,200 | 1,004 |
| 2024-06-13 | 1,011 | 1,011 | 995 | 997 | 11,600 | 997 |
| 2024-06-12 | 1,010 | 1,019 | 1,002 | 1,007 | 7,800 | 1,007 |
| 2024-06-11 | 1,002 | 1,021 | 1,001 | 1,010 | 7,700 | 1,010 |
| 2024-06-10 | 996 | 1,004 | 993 | 995 | 3,700 | 995 |
| 2024-06-07 | 985 | 996 | 984 | 994 | 3,500 | 994 |
| 2024-06-06 | 997 | 997 | 975 | 986 | 11,300 | 986 |
| 2024-06-05 | 994 | 994 | 984 | 991 | 8,600 | 991 |
| 2024-06-04 | 988 | 1,000 | 985 | 995 | 11,900 | 995 |
| 2024-06-03 | 988 | 988 | 981 | 984 | 6,600 | 984 |
| 2024-05-31 | 962 | 987 | 960 | 987 | 19,600 | 987 |
| 2024-05-30 | 966 | 967 | 957 | 959 | 18,000 | 959 |
| 2024-05-29 | 966 | 977 | 965 | 967 | 10,700 | 967 |
| 2024-05-28 | 983 | 988 | 950 | 973 | 24,200 | 973 |
| 2024-05-27 | 992 | 992 | 980 | 980 | 9,400 | 980 |
| 2024-05-24 | 990 | 999 | 982 | 992 | 5,400 | 992 |
| 2024-05-23 | 993 | 1,002 | 991 | 991 | 5,400 | 991 |
| 2024-05-22 | 1,003 | 1,003 | 990 | 993 | 11,600 | 993 |
| 2024-05-21 | 1,014 | 1,014 | 991 | 993 | 27,200 | 993 |
| 2024-05-20 | 1,010 | 1,025 | 994 | 1,015 | 19,700 | 1,015 |
| 2024-05-17 | 996 | 1,028 | 993 | 1,010 | 8,700 | 1,010 |
| 2024-05-16 | 1,018 | 1,032 | 951 | 996 | 42,100 | 996 |
| 2024-05-15 | 1,040 | 1,050 | 1,012 | 1,018 | 33,600 | 1,018 |
| 2024-05-14 | 1,072 | 1,077 | 1,052 | 1,077 | 16,100 | 1,077 |
| 2024-05-13 | 1,063 | 1,063 | 1,047 | 1,059 | 12,700 | 1,059 |
| 2024-05-10 | 1,064 | 1,064 | 1,051 | 1,061 | 5,800 | 1,061 |
| 2024-05-09 | 1,048 | 1,067 | 1,046 | 1,061 | 7,300 | 1,061 |
| 2024-05-08 | 1,046 | 1,053 | 1,046 | 1,052 | 2,900 | 1,052 |
| 2024-05-07 | 1,048 | 1,049 | 1,041 | 1,046 | 11,300 | 1,046 |
| 2024-05-02 | 1,053 | 1,053 | 1,037 | 1,040 | 5,900 | 1,040 |
| 2024-05-01 | 1,053 | 1,054 | 1,042 | 1,053 | 3,000 | 1,053 |
| 2024-04-30 | 1,044 | 1,050 | 1,040 | 1,050 | 3,700 | 1,050 |
| 2024-04-26 | 1,044 | 1,049 | 1,043 | 1,043 | 4,300 | 1,043 |
| 2024-04-25 | 1,052 | 1,061 | 1,046 | 1,059 | 4,400 | 1,059 |
| 2024-04-24 | 1,052 | 1,068 | 1,050 | 1,052 | 9,500 | 1,052 |
| 2024-04-23 | 1,056 | 1,064 | 1,050 | 1,056 | 6,300 | 1,056 |
| 2024-04-22 | 1,031 | 1,063 | 1,031 | 1,060 | 11,400 | 1,060 |
| 2024-04-19 | 1,038 | 1,050 | 1,018 | 1,031 | 12,200 | 1,031 |
| 2024-04-18 | 1,024 | 1,048 | 1,024 | 1,042 | 18,200 | 1,042 |
| 2024-04-17 | 1,067 | 1,073 | 1,040 | 1,054 | 21,100 | 1,054 |
| 2024-04-16 | 1,065 | 1,074 | 1,060 | 1,067 | 11,000 | 1,067 |
| 2024-04-15 | 1,086 | 1,086 | 1,076 | 1,077 | 5,800 | 1,077 |
| 2024-04-12 | 1,081 | 1,094 | 1,080 | 1,088 | 4,300 | 1,088 |
| 2024-04-11 | 1,062 | 1,085 | 1,061 | 1,084 | 9,800 | 1,084 |
| 2024-04-10 | 1,059 | 1,067 | 1,059 | 1,062 | 4,300 | 1,062 |
| 2024-04-09 | 1,060 | 1,064 | 1,055 | 1,064 | 3,600 | 1,064 |
| 2024-04-08 | 1,064 | 1,069 | 1,060 | 1,060 | 5,600 | 1,060 |
| 2024-04-05 | 1,072 | 1,079 | 1,064 | 1,064 | 7,800 | 1,064 |
| 2024-04-04 | 1,088 | 1,088 | 1,084 | 1,087 | 1,800 | 1,087 |
| 2024-04-03 | 1,079 | 1,094 | 1,074 | 1,087 | 7,500 | 1,087 |
| 2024-04-02 | 1,106 | 1,106 | 1,067 | 1,092 | 12,800 | 1,092 |
| 2024-04-01 | 1,109 | 1,112 | 1,101 | 1,106 | 9,600 | 1,106 |
| 2024-03-29 | 1,113 | 1,113 | 1,051 | 1,106 | 7,700 | 1,106 |
| 2024-03-28 | 1,102 | 1,115 | 1,102 | 1,113 | 4,000 | 1,113 |
| 2024-03-27 | 1,127 | 1,127 | 1,115 | 1,117 | 15,900 | 1,117 |
| 2024-03-26 | 1,130 | 1,130 | 1,120 | 1,122 | 4,900 | 1,122 |
| 2024-03-25 | 1,121 | 1,128 | 1,118 | 1,119 | 8,500 | 1,119 |
| 2024-03-22 | 1,124 | 1,124 | 1,110 | 1,120 | 8,700 | 1,120 |
| 2024-03-21 | 1,117 | 1,127 | 1,115 | 1,116 | 12,500 | 1,116 |
| 2024-03-19 | 1,143 | 1,143 | 1,121 | 1,121 | 9,000 | 1,121 |
| 2024-03-18 | 1,146 | 1,146 | 1,132 | 1,139 | 14,400 | 1,139 |
| 2024-03-15 | 1,113 | 1,137 | 1,112 | 1,135 | 12,500 | 1,135 |
| 2024-03-14 | 1,115 | 1,118 | 1,107 | 1,113 | 2,500 | 1,113 |
| 2024-03-13 | 1,120 | 1,120 | 1,101 | 1,116 | 6,100 | 1,116 |
| 2024-03-12 | 1,110 | 1,116 | 1,098 | 1,108 | 3,700 | 1,108 |
| 2024-03-11 | 1,139 | 1,139 | 1,094 | 1,103 | 9,700 | 1,103 |
| 2024-03-08 | 1,110 | 1,150 | 1,110 | 1,139 | 13,400 | 1,139 |
| 2024-03-07 | 1,113 | 1,120 | 1,108 | 1,108 | 4,500 | 1,108 |
| 2024-03-06 | 1,102 | 1,118 | 1,102 | 1,109 | 7,800 | 1,109 |
| 2024-03-05 | 1,116 | 1,117 | 1,103 | 1,106 | 5,500 | 1,106 |
| 2024-03-04 | 1,131 | 1,131 | 1,116 | 1,120 | 5,700 | 1,120 |
| 2024-03-01 | 1,138 | 1,138 | 1,111 | 1,132 | 9,100 | 1,132 |
| 2024-02-29 | 1,139 | 1,147 | 1,134 | 1,136 | 4,100 | 1,136 |
| 2024-02-28 | 1,148 | 1,152 | 1,136 | 1,139 | 6,000 | 1,139 |
| 2024-02-27 | 1,141 | 1,152 | 1,136 | 1,145 | 8,500 | 1,145 |
| 2024-02-26 | 1,110 | 1,155 | 1,104 | 1,147 | 41,400 | 1,147 |
| 2024-02-22 | 1,101 | 1,104 | 1,090 | 1,104 | 5,000 | 1,104 |
| 2024-02-21 | 1,118 | 1,118 | 1,093 | 1,095 | 7,400 | 1,095 |
| 2024-02-20 | 1,120 | 1,124 | 1,113 | 1,113 | 2,500 | 1,113 |
| 2024-02-19 | 1,113 | 1,122 | 1,104 | 1,119 | 7,500 | 1,119 |
| 2024-02-16 | 1,099 | 1,117 | 1,082 | 1,110 | 11,700 | 1,110 |
| 2024-02-15 | 1,140 | 1,140 | 1,084 | 1,095 | 22,300 | 1,095 |
| 2024-02-14 | 1,111 | 1,140 | 1,110 | 1,122 | 17,500 | 1,122 |
| 2024-02-13 | 1,109 | 1,120 | 1,094 | 1,111 | 25,900 | 1,111 |
| 2024-02-09 | 1,139 | 1,145 | 1,109 | 1,114 | 18,900 | 1,114 |
| 2024-02-08 | 1,171 | 1,171 | 1,138 | 1,143 | 18,000 | 1,143 |
| 2024-02-07 | 1,161 | 1,173 | 1,148 | 1,171 | 40,800 | 1,171 |
| 2024-02-06 | 1,137 | 1,151 | 1,134 | 1,143 | 23,300 | 1,143 |
| 2024-02-05 | 1,149 | 1,149 | 1,132 | 1,133 | 8,500 | 1,133 |
| 2024-02-02 | 1,122 | 1,135 | 1,122 | 1,132 | 5,500 | 1,132 |
| 2024-02-01 | 1,126 | 1,133 | 1,113 | 1,133 | 4,300 | 1,133 |
| 2024-01-31 | 1,108 | 1,136 | 1,108 | 1,127 | 8,700 | 1,127 |
| 2024-01-30 | 1,110 | 1,110 | 1,098 | 1,108 | 4,700 | 1,108 |
| 2024-01-29 | 1,096 | 1,111 | 1,096 | 1,105 | 3,500 | 1,105 |
| 2024-01-26 | 1,129 | 1,136 | 1,090 | 1,094 | 19,600 | 1,094 |
| 2024-01-25 | 1,090 | 1,149 | 1,088 | 1,130 | 53,500 | 1,130 |
| 2024-01-24 | 1,078 | 1,078 | 1,067 | 1,072 | 3,500 | 1,072 |
| 2024-01-23 | 1,059 | 1,078 | 1,051 | 1,075 | 14,100 | 1,075 |
| 2024-01-22 | 1,059 | 1,059 | 1,050 | 1,059 | 6,600 | 1,059 |
| 2024-01-19 | 1,059 | 1,075 | 1,049 | 1,059 | 12,000 | 1,059 |
| 2024-01-18 | 1,049 | 1,059 | 1,040 | 1,059 | 4,000 | 1,059 |
| 2024-01-17 | 1,056 | 1,061 | 1,036 | 1,038 | 18,900 | 1,038 |
| 2024-01-16 | 1,069 | 1,069 | 1,058 | 1,058 | 5,600 | 1,058 |
| 2024-01-15 | 1,070 | 1,072 | 1,060 | 1,066 | 12,000 | 1,066 |
| 2024-01-12 | 1,074 | 1,078 | 1,053 | 1,065 | 18,600 | 1,065 |
| 2024-01-11 | 1,050 | 1,089 | 1,050 | 1,080 | 29,000 | 1,080 |
| 2024-01-10 | 1,035 | 1,048 | 1,035 | 1,038 | 11,800 | 1,038 |
| 2024-01-09 | 1,025 | 1,036 | 1,022 | 1,035 | 12,100 | 1,035 |
| 2024-01-05 | 1,018 | 1,029 | 1,016 | 1,019 | 6,000 | 1,019 |
| 2024-01-04 | 1,020 | 1,030 | 1,006 | 1,022 | 8,900 | 1,022 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
