追加

(株)まぐまぐ

4059(東証JQS)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2021/9/249639699599651,500965
2021/9/229529599489544,800954
2021/9/219809809509673,200967
2021/9/179811,0129809921,500992
2021/9/161,0111,0119869862,700986
2021/9/151,0111,0291,0101,0144,4001,014
2021/9/141,0311,0751,0111,01213,5001,012
2021/9/131,0431,0431,0301,0311,8001,031
2021/9/101,0241,0591,0211,0434,2001,043
2021/9/91,0471,0471,0291,0316,0001,031
2021/9/81,0841,0841,0151,0482,3001,048
2021/9/71,0781,0791,0521,07311,3001,073
2021/9/61,0201,0801,0201,0698,5001,069
2021/9/39961,0199961,0197,1001,019
2021/9/29921,0009899954,100995
2021/9/19981,0019721,0017,6001,001
2021/8/319889969619963,800996
2021/8/309359809359735,500973
2021/8/279359469309301,200930
2021/8/269189469179464,800946

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す