9890 (株)マキヤの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,018	1,024	1,003	1,020	9,600	1,020
2023-12-28	1,003	1,014	1,000	1,014	9,500	1,014
2023-12-27	991	1,007	991	994	34,200	994
2023-12-26	999	1,015	999	1,007	15,700	1,007
2023-12-25	1,016	1,021	995	999	21,000	999
2023-12-22	1,020	1,033	1,020	1,020	7,700	1,020
2023-12-21	1,025	1,025	1,019	1,024	4,500	1,024
2023-12-20	1,040	1,050	1,033	1,033	6,300	1,033
2023-12-19	1,012	1,040	1,012	1,040	5,600	1,040
2023-12-18	1,032	1,032	1,015	1,020	7,100	1,020
2023-12-15	1,022	1,032	1,018	1,029	19,900	1,029
2023-12-14	1,050	1,055	1,025	1,028	20,300	1,028
2023-12-13	1,044	1,051	1,040	1,042	10,500	1,042
2023-12-12	1,062	1,072	1,040	1,040	17,900	1,040
2023-12-11	1,078	1,081	1,066	1,075	8,300	1,075
2023-12-08	1,057	1,077	1,051	1,071	21,700	1,071
2023-12-07	1,065	1,073	1,053	1,056	12,400	1,056
2023-12-06	1,042	1,071	1,040	1,065	10,200	1,065
2023-12-05	1,026	1,048	1,018	1,040	26,300	1,040
2023-12-04	1,061	1,066	1,037	1,040	21,000	1,040
2023-12-01	1,071	1,077	1,061	1,062	9,800	1,062
2023-11-30	1,075	1,075	1,058	1,071	4,200	1,071
2023-11-29	1,054	1,072	1,049	1,057	21,100	1,057
2023-11-28	1,104	1,111	1,066	1,066	43,200	1,066
2023-11-27	1,100	1,127	1,100	1,107	19,200	1,107
2023-11-24	1,101	1,126	1,097	1,097	26,300	1,097
2023-11-22	1,121	1,126	1,090	1,106	30,200	1,106
2023-11-21	1,069	1,126	1,068	1,126	39,000	1,126
2023-11-20	1,058	1,079	1,058	1,069	21,700	1,069
2023-11-17	1,051	1,065	1,045	1,058	23,100	1,058
2023-11-16	1,030	1,056	1,030	1,054	21,100	1,054
2023-11-15	1,032	1,049	1,015	1,026	26,000	1,026
2023-11-14	1,003	1,037	1,003	1,030	22,300	1,030
2023-11-13	1,000	1,018	991	1,004	23,800	1,004
2023-11-10	996	1,008	987	1,000	25,800	1,000
2023-11-09	1,002	1,007	991	1,007	28,100	1,007
2023-11-08	1,045	1,054	992	994	146,100	994
2023-11-07	1,026	1,043	1,021	1,038	39,500	1,038
2023-11-06	1,028	1,036	1,019	1,036	46,600	1,036
2023-11-02	1,062	1,062	1,011	1,038	65,500	1,038
2023-11-01	1,050	1,100	1,045	1,063	57,800	1,063
2023-10-31	1,114	1,117	1,017	1,058	200,200	1,058
2023-10-30	1,171	1,186	1,131	1,144	107,700	1,144
2023-10-27	1,143	1,194	1,135	1,186	171,500	1,186
2023-10-26	1,039	1,134	1,033	1,131	114,000	1,131
2023-10-25	1,015	1,079	971	1,079	172,800	1,079
2023-10-24	1,194	1,200	989	1,015	429,700	1,015
2023-10-23	1,150	1,187	1,146	1,183	135,300	1,183
2023-10-20	1,077	1,150	1,077	1,150	143,300	1,150
2023-10-19	1,045	1,080	1,045	1,080	58,200	1,080
2023-10-18	1,036	1,059	1,030	1,059	56,500	1,059
2023-10-17	1,048	1,050	1,015	1,041	109,000	1,041
2023-10-16	1,008	1,047	1,002	1,041	239,200	1,041
2023-10-13	908	999	908	993	188,300	993
2023-10-12	897	908	897	908	7,800	908
2023-10-11	901	903	894	896	12,700	896
2023-10-10	890	904	890	902	13,400	902
2023-10-06	869	892	869	888	15,900	888
2023-10-05	870	879	861	869	17,600	869
2023-10-04	870	873	843	858	23,800	858
2023-10-03	934	934	881	900	31,300	900
2023-10-02	938	940	935	937	8,700	937
2023-09-29	945	945	936	944	8,900	944
2023-09-28	922	948	922	947	18,100	947
2023-09-27	950	950	943	946	7,200	946
2023-09-26	952	953	944	953	10,300	953
2023-09-25	951	954	944	954	10,700	954
2023-09-22	942	950	939	948	16,200	948
2023-09-21	970	970	957	957	17,000	957
2023-09-20	966	977	950	976	23,200	976
2023-09-19	940	967	936	967	30,500	967
2023-09-15	919	939	919	939	15,200	939
2023-09-14	916	919	909	919	7,000	919
2023-09-13	912	916	908	916	3,500	916
2023-09-12	913	915	903	914	7,700	914
2023-09-11	910	915	906	913	19,500	913
2023-09-08	896	908	893	908	9,800	908
2023-09-07	894	896	893	896	8,100	896
2023-09-06	891	895	891	894	6,300	894
2023-09-05	884	894	884	893	3,500	893
2023-09-04	883	892	883	892	3,700	892
2023-09-01	878	883	878	883	2,700	883
2023-08-31	882	883	878	878	38,700	878
2023-08-30	882	883	880	882	4,800	882
2023-08-29	880	882	879	881	2,500	881
2023-08-28	880	883	878	883	4,200	883
2023-08-25	880	881	879	880	3,100	880
2023-08-24	882	885	877	883	6,600	883
2023-08-23	885	885	880	882	12,300	882
2023-08-22	885	888	882	885	9,200	885
2023-08-21	888	888	880	885	3,900	885
2023-08-18	886	893	880	888	13,800	888
2023-08-17	891	894	882	893	6,600	893
2023-08-16	892	892	891	891	1,700	891
2023-08-15	898	898	890	892	4,100	892
2023-08-14	895	895	890	895	6,200	895
2023-08-10	894	895	893	895	3,600	895
2023-08-09	890	895	889	895	6,900	895
2023-08-08	887	890	885	889	11,400	889
2023-08-07	874	882	873	881	3,700	881
2023-08-04	869	888	866	874	14,600	874
2023-08-03	859	871	859	869	9,000	869
2023-08-02	860	869	858	869	5,900	869
2023-08-01	881	881	866	869	4,900	869
2023-07-31	875	882	842	874	16,900	874
2023-07-28	866	880	858	880	5,400	880
2023-07-27	852	863	852	863	5,700	863
2023-07-26	852	855	846	855	7,000	855
2023-07-25	845	853	832	842	15,000	842
2023-07-24	800	832	800	832	28,700	832
2023-07-21	787	799	787	799	7,500	799
2023-07-20	787	790	782	787	6,800	787
2023-07-19	785	788	783	787	7,600	787
2023-07-18	786	786	781	785	16,300	785
2023-07-14	788	788	780	788	8,900	788
2023-07-13	787	790	779	788	9,200	788
2023-07-12	772	784	772	782	9,600	782
2023-07-11	761	773	761	770	8,800	770
2023-07-10	749	760	749	760	7,600	760
2023-07-07	747	747	744	747	2,600	747
2023-07-06	741	746	740	742	6,900	742
2023-07-05	743	748	735	741	9,300	741
2023-07-04	740	742	738	741	3,200	741
2023-07-03	738	738	735	738	2,200	738
2023-06-30	732	735	732	734	800	734
2023-06-29	733	734	728	731	4,500	731
2023-06-28	731	735	731	734	1,700	734
2023-06-27	729	731	729	730	1,500	730
2023-06-26	728	730	728	730	2,300	730
2023-06-23	730	730	730	730	300	730
2023-06-22	735	735	728	731	5,200	731
2023-06-21	729	731	728	729	1,600	729
2023-06-20	732	732	728	729	1,800	729
2023-06-19	730	731	728	728	4,400	728
2023-06-16	728	730	728	730	1,200	730
2023-06-15	728	731	727	728	3,300	728
2023-06-14	726	732	726	731	3,600	731
2023-06-13	726	728	725	725	2,200	725
2023-06-12	728	728	721	725	8,200	725
2023-06-09	725	729	724	729	3,200	729
2023-06-08	724	728	724	725	2,100	725
2023-06-07	726	727	724	724	2,500	724
2023-06-06	722	726	722	726	2,700	726
2023-06-05	725	729	724	726	5,200	726
2023-06-02	724	727	724	725	3,200	725
2023-06-01	722	725	722	724	1,300	724
2023-05-31	721	724	720	722	1,600	722
2023-05-30	720	722	720	721	600	721
2023-05-29	721	725	720	723	6,200	723
2023-05-26	718	722	718	721	2,100	721
2023-05-25	719	719	717	719	1,200	719
2023-05-24	725	725	721	723	2,800	723
2023-05-23	722	726	719	721	2,700	721
2023-05-22	719	722	718	719	6,100	719
2023-05-19	721	722	717	719	2,400	719
2023-05-18	724	724	715	721	8,700	721
2023-05-17	725	732	724	725	1,700	725
2023-05-16	726	728	724	725	5,800	725
2023-05-15	728	732	728	728	4,300	728
2023-05-12	730	732	728	728	4,200	728
2023-05-11	728	732	725	728	2,500	728
2023-05-10	738	738	722	728	4,700	728
2023-05-09	737	738	729	738	9,200	738
2023-05-08	733	739	722	739	20,500	739
2023-05-02	724	732	723	732	9,600	732
2023-05-01	722	726	718	718	2,600	718
2023-04-28	719	724	715	722	5,100	722
2023-04-27	711	733	709	717	23,100	717
2023-04-26	713	720	713	717	2,500	717
2023-04-25	713	717	713	717	2,800	717
2023-04-24	711	713	710	711	1,700	711
2023-04-21	708	714	708	712	1,600	712
2023-04-20	713	716	701	708	6,800	708
2023-04-19	717	718	712	713	3,100	713
2023-04-18	717	719	716	718	2,200	718
2023-04-17	723	723	713	717	5,800	717
2023-04-14	727	727	706	724	38,700	724
2023-04-13	707	727	706	727	27,600	727
2023-04-12	704	707	703	707	4,700	707
2023-04-11	702	705	702	702	3,500	702
2023-04-10	704	704	702	702	400	702
2023-04-07	701	704	700	704	2,100	704
2023-04-06	703	703	700	700	1,100	700
2023-04-05	702	704	702	702	1,300	702
2023-04-04	702	706	700	702	2,100	702
2023-04-03	705	705	701	702	3,600	702
2023-03-31	701	704	700	702	1,000	702
2023-03-30	704	705	699	700	3,300	700
2023-03-29	713	714	710	714	4,200	714
2023-03-28	712	714	710	713	1,500	713
2023-03-27	714	714	710	710	600	710
2023-03-24	714	715	710	710	4,800	710
2023-03-23	715	715	715	715	100	715
2023-03-22	713	715	711	715	2,600	715
2023-03-20	714	714	714	714	500	714
2023-03-17	715	715	712	714	700	714
2023-03-16	713	714	710	714	800	714
2023-03-15	713	715	713	714	3,700	714
2023-03-14	710	713	708	712	2,100	712
2023-03-13	711	712	709	710	2,100	710
2023-03-10	713	713	710	711	800	711
2023-03-09	710	713	710	713	1,700	713
2023-03-08	710	712	709	709	1,600	709
2023-03-07	710	710	709	709	1,700	709
2023-03-06	710	712	709	709	3,600	709
2023-03-03	709	710	709	710	700	710
2023-03-02	708	710	708	709	1,300	709
2023-03-01	708	710	708	708	1,100	708
2023-02-28	710	712	708	708	2,800	708
2023-02-27	707	709	707	709	1,600	709
2023-02-24	709	709	707	709	1,800	709
2023-02-22	706	709	706	709	1,200	709
2023-02-21	705	709	705	707	2,700	707
2023-02-20	705	705	704	705	1,500	705
2023-02-17	705	709	704	705	2,400	705
2023-02-16	708	708	705	705	2,300	705
2023-02-15	704	707	704	705	4,100	705
2023-02-14	704	707	704	707	1,400	707
2023-02-13	703	704	702	704	1,500	704
2023-02-10	702	705	702	702	1,100	702
2023-02-09	702	708	702	702	2,100	702
2023-02-08	709	709	700	702	6,200	702
2023-02-07	706	706	701	703	2,400	703
2023-02-06	703	704	700	704	2,800	704
2023-02-03	701	702	701	702	300	702
2023-02-02	700	703	700	701	600	701
2023-02-01	704	704	700	700	700	700
2023-01-31	699	705	699	700	1,700	700
2023-01-30	700	700	700	700	500	700
2023-01-27	699	702	699	700	1,600	700
2023-01-26	701	701	699	699	1,600	699
2023-01-25	704	704	701	701	700	701
2023-01-24	701	705	701	704	1,400	704
2023-01-23	706	706	700	704	1,900	704
2023-01-20	701	703	701	703	300	703
2023-01-19	702	704	702	704	500	704
2023-01-18	705	705	700	700	2,100	700
2023-01-17	703	703	699	701	1,700	701
2023-01-16	702	702	699	699	3,400	699
2023-01-13	702	703	699	702	3,500	702
2023-01-12	700	702	700	700	1,300	700
2023-01-11	700	702	700	700	1,200	700
2023-01-10	700	702	700	700	2,100	700
2023-01-06	697	701	697	701	600	701
2023-01-05	700	703	695	697	4,400	697
2023-01-04	700	702	700	702	2,200	702

分割・併合履歴： [1991-03-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31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

9890 (株)マキヤ の時系列データ [2023年度]

9890 (株)マキヤの時系列データ [2023年度]