9890 (株)マキヤ 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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 1,207 | 1,211 | 1,180 | 1,200 | 2,800 | 1,200 |
| 2025-11-20 | 1,213 | 1,213 | 1,184 | 1,184 | 3,700 | 1,184 |
| 2025-11-19 | 1,217 | 1,217 | 1,213 | 1,213 | 2,300 | 1,213 |
| 2025-11-18 | 1,228 | 1,228 | 1,217 | 1,217 | 1,000 | 1,217 |
| 2025-11-17 | 1,228 | 1,228 | 1,216 | 1,216 | 2,100 | 1,216 |
| 2025-11-14 | 1,229 | 1,229 | 1,218 | 1,228 | 800 | 1,228 |
| 2025-11-13 | 1,246 | 1,246 | 1,236 | 1,244 | 2,600 | 1,244 |
| 2025-11-12 | 1,203 | 1,226 | 1,203 | 1,222 | 3,000 | 1,222 |
| 2025-11-11 | 1,246 | 1,261 | 1,202 | 1,203 | 10,500 | 1,203 |
| 2025-11-10 | 1,225 | 1,246 | 1,222 | 1,246 | 4,100 | 1,246 |
| 2025-11-07 | 1,211 | 1,217 | 1,211 | 1,212 | 1,100 | 1,212 |
| 2025-11-06 | 1,222 | 1,225 | 1,210 | 1,210 | 1,600 | 1,210 |
| 2025-11-05 | 1,204 | 1,217 | 1,201 | 1,217 | 1,600 | 1,217 |
| 2025-11-04 | 1,205 | 1,214 | 1,204 | 1,204 | 1,800 | 1,204 |
| 2025-10-31 | 1,215 | 1,218 | 1,205 | 1,205 | 2,100 | 1,205 |
| 2025-10-30 | 1,230 | 1,245 | 1,213 | 1,213 | 2,500 | 1,213 |
| 2025-10-29 | 1,241 | 1,241 | 1,210 | 1,226 | 3,300 | 1,226 |
| 2025-10-28 | 1,241 | 1,247 | 1,226 | 1,226 | 3,400 | 1,226 |
| 2025-10-27 | 1,217 | 1,244 | 1,212 | 1,241 | 10,100 | 1,241 |
| 2025-10-24 | 1,214 | 1,221 | 1,212 | 1,215 | 1,400 | 1,215 |
| 2025-10-23 | 1,215 | 1,215 | 1,214 | 1,214 | 600 | 1,214 |
| 2025-10-22 | 1,220 | 1,225 | 1,214 | 1,225 | 3,900 | 1,225 |
| 2025-10-21 | 1,225 | 1,227 | 1,214 | 1,220 | 2,100 | 1,220 |
| 2025-10-20 | 1,217 | 1,226 | 1,216 | 1,220 | 8,500 | 1,220 |
| 2025-10-17 | 1,212 | 1,216 | 1,203 | 1,216 | 2,400 | 1,216 |
| 2025-10-16 | 1,199 | 1,211 | 1,195 | 1,211 | 2,800 | 1,211 |
| 2025-10-15 | 1,193 | 1,205 | 1,185 | 1,185 | 3,900 | 1,185 |
| 2025-10-14 | 1,177 | 1,209 | 1,177 | 1,190 | 5,900 | 1,190 |
| 2025-10-10 | 1,195 | 1,195 | 1,183 | 1,193 | 4,300 | 1,193 |
| 2025-10-09 | 1,209 | 1,209 | 1,196 | 1,196 | 2,000 | 1,196 |
| 2025-10-08 | 1,192 | 1,212 | 1,192 | 1,207 | 2,200 | 1,207 |
| 2025-10-07 | 1,211 | 1,211 | 1,181 | 1,192 | 9,400 | 1,192 |
| 2025-10-06 | 1,215 | 1,217 | 1,207 | 1,211 | 800 | 1,211 |
| 2025-10-03 | 1,207 | 1,218 | 1,206 | 1,215 | 1,600 | 1,215 |
| 2025-10-02 | 1,220 | 1,220 | 1,205 | 1,205 | 3,700 | 1,205 |
| 2025-10-01 | 1,242 | 1,242 | 1,220 | 1,231 | 3,500 | 1,231 |
| 2025-09-30 | 1,258 | 1,269 | 1,232 | 1,255 | 3,500 | 1,255 |
| 2025-09-29 | 1,261 | 1,271 | 1,242 | 1,268 | 8,200 | 1,268 |
| 2025-09-26 | 1,295 | 1,295 | 1,270 | 1,270 | 6,300 | 1,270 |
| 2025-09-25 | 1,282 | 1,282 | 1,267 | 1,274 | 4,200 | 1,274 |
| 2025-09-24 | 1,294 | 1,294 | 1,284 | 1,284 | 2,500 | 1,284 |
| 2025-09-22 | 1,265 | 1,295 | 1,265 | 1,295 | 5,400 | 1,295 |
| 2025-09-19 | 1,205 | 1,268 | 1,205 | 1,266 | 15,300 | 1,266 |
| 2025-09-18 | 1,252 | 1,252 | 1,195 | 1,200 | 23,700 | 1,200 |
| 2025-09-17 | 1,300 | 1,300 | 1,240 | 1,253 | 16,800 | 1,253 |
| 2025-09-16 | 1,303 | 1,303 | 1,295 | 1,295 | 1,800 | 1,295 |
| 2025-09-12 | 1,306 | 1,306 | 1,295 | 1,295 | 3,900 | 1,295 |
| 2025-09-11 | 1,301 | 1,301 | 1,295 | 1,300 | 1,300 | 1,300 |
| 2025-09-10 | 1,303 | 1,306 | 1,295 | 1,297 | 2,600 | 1,297 |
| 2025-09-09 | 1,304 | 1,305 | 1,287 | 1,287 | 3,200 | 1,287 |
| 2025-09-08 | 1,292 | 1,305 | 1,292 | 1,294 | 5,500 | 1,294 |
| 2025-09-05 | 1,296 | 1,300 | 1,290 | 1,292 | 3,200 | 1,292 |
| 2025-09-04 | 1,281 | 1,296 | 1,274 | 1,296 | 7,500 | 1,296 |
| 2025-09-03 | 1,276 | 1,282 | 1,276 | 1,281 | 1,900 | 1,281 |
| 2025-09-02 | 1,262 | 1,289 | 1,262 | 1,279 | 10,300 | 1,279 |
| 2025-09-01 | 1,254 | 1,260 | 1,254 | 1,257 | 1,400 | 1,257 |
| 2025-08-29 | 1,252 | 1,260 | 1,250 | 1,260 | 2,300 | 1,260 |
| 2025-08-28 | 1,262 | 1,268 | 1,242 | 1,257 | 5,800 | 1,257 |
| 2025-08-27 | 1,251 | 1,257 | 1,244 | 1,244 | 2,400 | 1,244 |
| 2025-08-26 | 1,222 | 1,263 | 1,221 | 1,253 | 6,900 | 1,253 |
| 2025-08-25 | 1,225 | 1,225 | 1,219 | 1,222 | 4,500 | 1,222 |
| 2025-08-22 | 1,224 | 1,224 | 1,210 | 1,215 | 8,000 | 1,215 |
| 2025-08-21 | 1,227 | 1,227 | 1,221 | 1,221 | 1,300 | 1,221 |
| 2025-08-20 | 1,222 | 1,227 | 1,215 | 1,221 | 5,700 | 1,221 |
| 2025-08-19 | 1,235 | 1,235 | 1,227 | 1,227 | 5,900 | 1,227 |
| 2025-08-18 | 1,234 | 1,238 | 1,230 | 1,234 | 3,800 | 1,234 |
| 2025-08-15 | 1,235 | 1,235 | 1,220 | 1,234 | 6,100 | 1,234 |
| 2025-08-14 | 1,224 | 1,243 | 1,210 | 1,240 | 8,100 | 1,240 |
| 2025-08-13 | 1,266 | 1,266 | 1,214 | 1,224 | 22,200 | 1,224 |
| 2025-08-12 | 1,168 | 1,315 | 1,166 | 1,268 | 60,000 | 1,268 |
| 2025-08-08 | 1,152 | 1,163 | 1,149 | 1,161 | 10,600 | 1,161 |
| 2025-08-07 | 1,151 | 1,156 | 1,146 | 1,152 | 3,400 | 1,152 |
| 2025-08-06 | 1,149 | 1,151 | 1,142 | 1,144 | 4,200 | 1,144 |
| 2025-08-05 | 1,155 | 1,159 | 1,133 | 1,149 | 21,700 | 1,149 |
| 2025-08-04 | 1,140 | 1,156 | 1,139 | 1,149 | 7,400 | 1,149 |
| 2025-08-01 | 1,128 | 1,140 | 1,119 | 1,140 | 3,000 | 1,140 |
| 2025-07-31 | 1,130 | 1,131 | 1,117 | 1,118 | 3,500 | 1,118 |
| 2025-07-30 | 1,140 | 1,140 | 1,130 | 1,130 | 3,700 | 1,130 |
| 2025-07-29 | 1,119 | 1,144 | 1,119 | 1,140 | 9,700 | 1,140 |
| 2025-07-28 | 1,110 | 1,118 | 1,108 | 1,118 | 3,800 | 1,118 |
| 2025-07-25 | 1,100 | 1,113 | 1,094 | 1,108 | 1,600 | 1,108 |
| 2025-07-24 | 1,111 | 1,115 | 1,095 | 1,096 | 3,100 | 1,096 |
| 2025-07-23 | 1,093 | 1,118 | 1,092 | 1,111 | 7,400 | 1,111 |
| 2025-07-22 | 1,089 | 1,105 | 1,089 | 1,092 | 3,700 | 1,092 |
| 2025-07-18 | 1,081 | 1,112 | 1,081 | 1,094 | 5,500 | 1,094 |
| 2025-07-17 | 1,112 | 1,112 | 1,105 | 1,105 | 1,500 | 1,105 |
| 2025-07-16 | 1,116 | 1,116 | 1,108 | 1,110 | 1,400 | 1,110 |
| 2025-07-15 | 1,114 | 1,118 | 1,108 | 1,111 | 14,300 | 1,111 |
| 2025-07-14 | 1,100 | 1,110 | 1,100 | 1,110 | 8,900 | 1,110 |
| 2025-07-11 | 1,081 | 1,100 | 1,081 | 1,098 | 15,400 | 1,098 |
| 2025-07-10 | 1,061 | 1,078 | 1,061 | 1,078 | 5,300 | 1,078 |
| 2025-07-09 | 1,056 | 1,057 | 1,053 | 1,057 | 1,000 | 1,057 |
| 2025-07-08 | 1,056 | 1,056 | 1,051 | 1,053 | 900 | 1,053 |
| 2025-07-07 | 1,059 | 1,059 | 1,052 | 1,052 | 2,500 | 1,052 |
| 2025-07-04 | 1,050 | 1,058 | 1,050 | 1,058 | 900 | 1,058 |
| 2025-07-03 | 1,050 | 1,051 | 1,049 | 1,050 | 1,700 | 1,050 |
| 2025-07-02 | 1,056 | 1,057 | 1,050 | 1,050 | 1,600 | 1,050 |
| 2025-07-01 | 1,059 | 1,059 | 1,050 | 1,053 | 1,400 | 1,053 |
| 2025-06-30 | 1,049 | 1,058 | 1,048 | 1,058 | 6,200 | 1,058 |
| 2025-06-27 | 1,034 | 1,043 | 1,034 | 1,038 | 1,200 | 1,038 |
| 2025-06-26 | 1,043 | 1,043 | 1,032 | 1,032 | 3,700 | 1,032 |
| 2025-06-25 | 1,044 | 1,044 | 1,032 | 1,033 | 2,500 | 1,033 |
| 2025-06-24 | 1,045 | 1,045 | 1,033 | 1,038 | 13,300 | 1,038 |
| 2025-06-23 | 1,052 | 1,052 | 1,042 | 1,045 | 5,800 | 1,045 |
| 2025-06-20 | 1,060 | 1,060 | 1,052 | 1,052 | 800 | 1,052 |
| 2025-06-19 | 1,055 | 1,055 | 1,050 | 1,055 | 2,300 | 1,055 |
| 2025-06-18 | 1,066 | 1,066 | 1,048 | 1,063 | 9,200 | 1,063 |
| 2025-06-17 | 1,075 | 1,075 | 1,064 | 1,064 | 1,700 | 1,064 |
| 2025-06-16 | 1,064 | 1,075 | 1,064 | 1,075 | 5,100 | 1,075 |
| 2025-06-13 | 1,060 | 1,062 | 1,055 | 1,062 | 2,500 | 1,062 |
| 2025-06-12 | 1,055 | 1,064 | 1,053 | 1,061 | 3,800 | 1,061 |
| 2025-06-11 | 1,049 | 1,058 | 1,047 | 1,052 | 5,000 | 1,052 |
| 2025-06-10 | 1,046 | 1,047 | 1,040 | 1,047 | 2,500 | 1,047 |
| 2025-06-09 | 1,044 | 1,049 | 1,044 | 1,045 | 700 | 1,045 |
| 2025-06-06 | 1,047 | 1,049 | 1,039 | 1,049 | 700 | 1,049 |
| 2025-06-05 | 1,048 | 1,056 | 1,044 | 1,047 | 2,500 | 1,047 |
| 2025-06-04 | 1,045 | 1,046 | 1,040 | 1,040 | 1,100 | 1,040 |
| 2025-06-03 | 1,038 | 1,046 | 1,033 | 1,041 | 1,600 | 1,041 |
| 2025-06-02 | 1,038 | 1,040 | 1,035 | 1,035 | 1,000 | 1,035 |
| 2025-05-30 | 1,031 | 1,037 | 1,031 | 1,037 | 1,100 | 1,037 |
| 2025-05-29 | 1,038 | 1,038 | 1,032 | 1,032 | 2,900 | 1,032 |
| 2025-05-28 | 1,033 | 1,040 | 1,033 | 1,038 | 2,800 | 1,038 |
| 2025-05-27 | 1,037 | 1,039 | 1,033 | 1,033 | 1,000 | 1,033 |
| 2025-05-26 | 1,030 | 1,039 | 1,027 | 1,034 | 3,700 | 1,034 |
| 2025-05-23 | 1,031 | 1,032 | 1,030 | 1,031 | 1,900 | 1,031 |
| 2025-05-22 | 1,033 | 1,034 | 1,031 | 1,031 | 1,200 | 1,031 |
| 2025-05-21 | 1,037 | 1,037 | 1,035 | 1,035 | 1,000 | 1,035 |
| 2025-05-20 | 1,036 | 1,040 | 1,035 | 1,040 | 1,300 | 1,040 |
| 2025-05-19 | 1,030 | 1,041 | 1,030 | 1,041 | 2,700 | 1,041 |
| 2025-05-16 | 1,026 | 1,030 | 1,023 | 1,029 | 1,600 | 1,029 |
| 2025-05-15 | 1,035 | 1,073 | 1,014 | 1,026 | 30,800 | 1,026 |
| 2025-05-14 | 1,036 | 1,048 | 1,031 | 1,038 | 4,000 | 1,038 |
| 2025-05-13 | 1,051 | 1,066 | 1,035 | 1,049 | 13,700 | 1,049 |
| 2025-05-12 | 1,039 | 1,048 | 1,039 | 1,048 | 1,900 | 1,048 |
| 2025-05-09 | 1,040 | 1,041 | 1,034 | 1,034 | 2,000 | 1,034 |
| 2025-05-08 | 1,040 | 1,040 | 1,034 | 1,036 | 1,700 | 1,036 |
| 2025-05-07 | 1,029 | 1,040 | 1,029 | 1,040 | 2,100 | 1,040 |
| 2025-05-02 | 1,039 | 1,039 | 1,026 | 1,026 | 600 | 1,026 |
| 2025-05-01 | 1,041 | 1,041 | 1,025 | 1,025 | 2,000 | 1,025 |
| 2025-04-30 | 1,030 | 1,037 | 1,029 | 1,037 | 3,100 | 1,037 |
| 2025-04-28 | 1,037 | 1,039 | 1,030 | 1,031 | 1,900 | 1,031 |
| 2025-04-25 | 1,029 | 1,080 | 1,029 | 1,040 | 16,800 | 1,040 |
| 2025-04-24 | 1,017 | 1,029 | 1,016 | 1,029 | 2,100 | 1,029 |
| 2025-04-23 | 1,022 | 1,025 | 1,016 | 1,025 | 1,700 | 1,025 |
| 2025-04-22 | 1,011 | 1,016 | 1,011 | 1,015 | 500 | 1,015 |
| 2025-04-21 | 1,016 | 1,023 | 1,011 | 1,011 | 1,700 | 1,011 |
| 2025-04-18 | 1,014 | 1,018 | 1,000 | 1,006 | 4,000 | 1,006 |
| 2025-04-17 | 1,011 | 1,017 | 1,005 | 1,014 | 2,600 | 1,014 |
| 2025-04-16 | 1,011 | 1,011 | 1,000 | 1,009 | 2,300 | 1,009 |
| 2025-04-15 | 1,011 | 1,016 | 998 | 1,009 | 6,400 | 1,009 |
| 2025-04-14 | 1,001 | 1,003 | 989 | 1,003 | 2,400 | 1,003 |
| 2025-04-11 | 980 | 1,004 | 980 | 988 | 5,300 | 988 |
| 2025-04-10 | 1,006 | 1,006 | 970 | 988 | 6,000 | 988 |
| 2025-04-09 | 970 | 971 | 965 | 967 | 1,400 | 967 |
| 2025-04-08 | 966 | 983 | 963 | 973 | 7,600 | 973 |
| 2025-04-07 | 951 | 970 | 940 | 944 | 11,000 | 944 |
| 2025-04-04 | 982 | 984 | 951 | 984 | 12,300 | 984 |
| 2025-04-03 | 966 | 1,005 | 945 | 991 | 28,900 | 991 |
| 2025-04-02 | 1,041 | 1,060 | 1,040 | 1,041 | 3,700 | 1,041 |
| 2025-04-01 | 1,052 | 1,052 | 1,041 | 1,041 | 3,100 | 1,041 |
| 2025-03-31 | 1,061 | 1,078 | 1,042 | 1,051 | 2,200 | 1,051 |
| 2025-03-28 | 1,076 | 1,082 | 1,066 | 1,068 | 4,100 | 1,068 |
| 2025-03-27 | 1,085 | 1,096 | 1,085 | 1,096 | 6,600 | 1,096 |
| 2025-03-26 | 1,081 | 1,085 | 1,081 | 1,085 | 4,400 | 1,085 |
| 2025-03-25 | 1,081 | 1,086 | 1,080 | 1,082 | 2,800 | 1,082 |
| 2025-03-24 | 1,088 | 1,088 | 1,081 | 1,081 | 2,300 | 1,081 |
| 2025-03-21 | 1,082 | 1,088 | 1,081 | 1,081 | 3,700 | 1,081 |
| 2025-03-19 | 1,080 | 1,088 | 1,080 | 1,087 | 7,100 | 1,087 |
| 2025-03-18 | 1,097 | 1,100 | 1,085 | 1,100 | 10,200 | 1,100 |
| 2025-03-17 | 1,059 | 1,127 | 1,057 | 1,097 | 31,000 | 1,097 |
| 2025-03-14 | 1,046 | 1,058 | 1,046 | 1,058 | 4,000 | 1,058 |
| 2025-03-13 | 1,045 | 1,045 | 1,042 | 1,042 | 2,500 | 1,042 |
| 2025-03-12 | 1,046 | 1,046 | 1,038 | 1,045 | 1,200 | 1,045 |
| 2025-03-11 | 1,038 | 1,047 | 1,031 | 1,047 | 2,700 | 1,047 |
| 2025-03-10 | 1,038 | 1,043 | 1,034 | 1,034 | 3,600 | 1,034 |
| 2025-03-07 | 1,038 | 1,060 | 1,038 | 1,045 | 4,500 | 1,045 |
| 2025-03-06 | 1,030 | 1,037 | 1,030 | 1,037 | 300 | 1,037 |
| 2025-03-05 | 1,030 | 1,030 | 1,030 | 1,030 | 800 | 1,030 |
| 2025-03-04 | 1,029 | 1,030 | 1,029 | 1,030 | 800 | 1,030 |
| 2025-03-03 | 1,043 | 1,043 | 1,023 | 1,029 | 2,800 | 1,029 |
| 2025-02-28 | 1,018 | 1,021 | 1,015 | 1,019 | 1,700 | 1,019 |
| 2025-02-27 | 1,019 | 1,019 | 1,015 | 1,015 | 5,000 | 1,015 |
| 2025-02-26 | 1,021 | 1,021 | 1,017 | 1,019 | 1,700 | 1,019 |
| 2025-02-25 | 1,023 | 1,023 | 1,013 | 1,021 | 5,000 | 1,021 |
| 2025-02-21 | 1,028 | 1,028 | 1,023 | 1,023 | 1,000 | 1,023 |
| 2025-02-20 | 1,023 | 1,026 | 1,023 | 1,026 | 300 | 1,026 |
| 2025-02-19 | 1,040 | 1,040 | 1,025 | 1,025 | 1,800 | 1,025 |
| 2025-02-18 | 1,034 | 1,034 | 1,027 | 1,027 | 3,500 | 1,027 |
| 2025-02-17 | 1,048 | 1,048 | 1,034 | 1,034 | 3,300 | 1,034 |
| 2025-02-14 | 1,035 | 1,036 | 1,032 | 1,035 | 3,600 | 1,035 |
| 2025-02-13 | 1,041 | 1,064 | 1,034 | 1,040 | 4,900 | 1,040 |
| 2025-02-12 | 1,044 | 1,070 | 1,040 | 1,040 | 26,100 | 1,040 |
| 2025-02-10 | 1,015 | 1,038 | 1,012 | 1,032 | 4,600 | 1,032 |
| 2025-02-07 | 1,026 | 1,027 | 1,023 | 1,023 | 400 | 1,023 |
| 2025-02-06 | 1,028 | 1,029 | 1,021 | 1,029 | 1,700 | 1,029 |
| 2025-02-05 | 1,023 | 1,027 | 1,020 | 1,021 | 1,200 | 1,021 |
| 2025-02-04 | 1,020 | 1,028 | 1,019 | 1,027 | 3,300 | 1,027 |
| 2025-02-03 | 1,023 | 1,031 | 1,009 | 1,031 | 5,500 | 1,031 |
| 2025-01-31 | 1,023 | 1,023 | 1,016 | 1,017 | 1,100 | 1,017 |
| 2025-01-30 | 1,028 | 1,028 | 1,025 | 1,025 | 2,300 | 1,025 |
| 2025-01-29 | 1,020 | 1,029 | 1,020 | 1,029 | 1,900 | 1,029 |
| 2025-01-28 | 1,008 | 1,023 | 1,008 | 1,017 | 1,000 | 1,017 |
| 2025-01-27 | 1,001 | 1,015 | 1,001 | 1,008 | 2,100 | 1,008 |
| 2025-01-24 | 1,002 | 1,013 | 1,001 | 1,006 | 1,500 | 1,006 |
| 2025-01-23 | 1,006 | 1,006 | 1,000 | 1,000 | 2,200 | 1,000 |
| 2025-01-22 | 1,010 | 1,010 | 1,002 | 1,005 | 3,700 | 1,005 |
| 2025-01-21 | 1,013 | 1,023 | 1,012 | 1,012 | 2,000 | 1,012 |
| 2025-01-20 | 1,032 | 1,032 | 1,014 | 1,023 | 400 | 1,023 |
| 2025-01-17 | 1,024 | 1,024 | 1,005 | 1,010 | 4,100 | 1,010 |
| 2025-01-16 | 1,023 | 1,023 | 1,018 | 1,018 | 11,300 | 1,018 |
| 2025-01-15 | 1,015 | 1,026 | 1,015 | 1,025 | 2,600 | 1,025 |
| 2025-01-14 | 1,022 | 1,028 | 1,010 | 1,020 | 3,000 | 1,020 |
| 2025-01-10 | 1,031 | 1,031 | 1,021 | 1,022 | 3,700 | 1,022 |
| 2025-01-09 | 1,038 | 1,038 | 1,030 | 1,034 | 2,400 | 1,034 |
| 2025-01-08 | 1,042 | 1,047 | 1,037 | 1,037 | 1,700 | 1,037 |
| 2025-01-07 | 1,038 | 1,046 | 1,038 | 1,046 | 4,800 | 1,046 |
| 2025-01-06 | 1,045 | 1,046 | 1,034 | 1,038 | 2,000 | 1,038 |
分割・併合履歴 ： [1991-03-26]1株→1.1株