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 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 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
