まぐまぐ
4059スタンダード/情報･通信業/Magmag,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 492.0 | 495.0 | 483.0 | 495.0 | 0.0 | 0.00% | 17,600 |
| 2026-03-12 | 490.0 | 499.0 | 488.0 | 495.0 | +1.0 | +0.20% | 8,000 |
| 2026-03-11 | 490.0 | 500.0 | 490.0 | 494.0 | +3.0 | +0.61% | 2,500 |
| 2026-03-10 | 499.0 | 504.0 | 491.0 | 491.0 | -8.0 | -1.60% | 10,700 |
| 2026-03-09 | 490.0 | 503.0 | 487.0 | 499.0 | -1.0 | -0.20% | 6,100 |
| 2026-03-06 | 498.0 | 500.0 | 491.0 | 500.0 | +1.0 | +0.20% | 3,900 |
| 2026-03-05 | 495.0 | 503.0 | 495.0 | 499.0 | +12.0 | +2.46% | 10,700 |
| 2026-03-04 | 501.0 | 504.0 | 482.0 | 487.0 | -15.0 | -2.99% | 12,700 |
| 2026-03-03 | 507.0 | 511.0 | 493.0 | 502.0 | -5.0 | -0.99% | 13,100 |
| 2026-03-02 | 510.0 | 510.0 | 505.0 | 507.0 | -3.0 | -0.59% | 4,000 |
| 2026-02-27 | 508.0 | 517.0 | 508.0 | 510.0 | +2.0 | +0.39% | 1,600 |
| 2026-02-26 | 509.0 | 513.0 | 505.0 | 508.0 | -4.0 | -0.78% | 15,700 |
| 2026-02-25 | 513.0 | 513.0 | 511.0 | 512.0 | 0.0 | 0.00% | 1,200 |
| 2026-02-24 | 513.0 | 514.0 | 508.0 | 512.0 | 0.0 | 0.00% | 3,900 |
| 2026-02-20 | 512.0 | 515.0 | 505.0 | 512.0 | 0.0 | 0.00% | 6,000 |
| 2026-02-19 | 505.0 | 517.0 | 505.0 | 512.0 | +6.0 | +1.19% | 2,100 |
| 2026-02-18 | 509.0 | 514.0 | 506.0 | 506.0 | -2.0 | -0.39% | 4,100 |
| 2026-02-17 | 520.0 | 521.0 | 506.0 | 508.0 | -6.0 | -1.17% | 15,400 |
| 2026-02-16 | 528.0 | 528.0 | 509.0 | 514.0 | -24.0 | -4.46% | 7,400 |
| 2026-02-13 | 543.0 | 552.0 | 530.0 | 538.0 | -5.0 | -0.92% | 4,100 |
| 2026-02-12 | 555.0 | 567.0 | 543.0 | 543.0 | -11.0 | -1.99% | 7,100 |
| 2026-02-10 | 550.0 | 560.0 | 544.0 | 554.0 | +13.0 | +2.40% | 10,600 |
| 2026-02-09 | 542.0 | 552.0 | 540.0 | 541.0 | -1.0 | -0.18% | 11,500 |
| 2026-02-06 | 534.0 | 543.0 | 532.0 | 542.0 | +8.0 | +1.50% | 3,700 |
| 2026-02-05 | 532.0 | 535.0 | 526.0 | 534.0 | +4.0 | +0.75% | 3,600 |
| 2026-02-04 | 520.0 | 543.0 | 520.0 | 530.0 | +6.0 | +1.15% | 9,100 |
| 2026-02-03 | 525.0 | 528.0 | 520.0 | 524.0 | +2.0 | +0.38% | 3,100 |
| 2026-02-02 | 518.0 | 525.0 | 517.0 | 522.0 | +6.0 | +1.16% | 7,900 |
| 2026-01-30 | 516.0 | 521.0 | 515.0 | 516.0 | -3.0 | -0.58% | 6,800 |
| 2026-01-29 | 520.0 | 524.0 | 519.0 | 519.0 | +4.0 | +0.78% | 1,400 |
| 2026-01-28 | 517.0 | 518.0 | 515.0 | 515.0 | -5.0 | -0.96% | 5,400 |
| 2026-01-27 | 516.0 | 524.0 | 516.0 | 520.0 | -6.0 | -1.14% | 8,500 |
| 2026-01-26 | 530.0 | 530.0 | 520.0 | 526.0 | +3.0 | +0.57% | 4,400 |
| 2026-01-23 | 515.0 | 525.0 | 515.0 | 523.0 | +10.0 | +1.95% | 6,000 |
| 2026-01-22 | 515.0 | 528.0 | 513.0 | 513.0 | -5.0 | -0.97% | 8,600 |
| 2026-01-21 | 510.0 | 525.0 | 510.0 | 518.0 | +6.0 | +1.17% | 3,300 |
| 2026-01-20 | 512.0 | 529.0 | 510.0 | 512.0 | -1.0 | -0.19% | 9,900 |
| 2026-01-19 | 514.0 | 518.0 | 513.0 | 513.0 | -2.0 | -0.39% | 5,600 |
| 2026-01-16 | 510.0 | 515.0 | 506.0 | 515.0 | -5.0 | -0.96% | 18,000 |
| 2026-01-15 | 516.0 | 520.0 | 511.0 | 520.0 | +3.0 | +0.58% | 3,700 |
| 2026-01-14 | 532.0 | 532.0 | 517.0 | 517.0 | -15.0 | -2.82% | 2,700 |
| 2026-01-13 | 534.0 | 545.0 | 519.0 | 532.0 | -1.0 | -0.19% | 7,900 |
| 2026-01-09 | 521.0 | 534.0 | 518.0 | 533.0 | +5.0 | +0.95% | 4,200 |
| 2026-01-08 | 519.0 | 529.0 | 519.0 | 528.0 | -1.0 | -0.19% | 2,300 |
| 2026-01-07 | 501.0 | 529.0 | 501.0 | 529.0 | +24.0 | +4.75% | 10,800 |
| 2026-01-06 | 515.0 | 527.0 | 500.0 | 505.0 | -9.0 | -1.75% | 21,100 |
| 2026-01-05 | 515.0 | 518.0 | 510.0 | 514.0 | +1.0 | +0.19% | 3,900 |
| 2025-12-30 | 516.0 | 516.0 | 506.0 | 513.0 | -4.0 | -0.77% | 21,000 |
| 2025-12-29 | 521.0 | 521.0 | 511.0 | 517.0 | +6.0 | +1.17% | 2,700 |
| 2025-12-26 | 515.0 | 518.0 | 504.0 | 511.0 | -2.0 | -0.39% | 19,700 |
| 2025-12-25 | 506.0 | 513.0 | 502.0 | 513.0 | +7.0 | +1.38% | 22,000 |
| 2025-12-24 | 525.0 | 525.0 | 499.0 | 506.0 | -20.0 | -3.80% | 52,000 |
| 2025-12-23 | 513.0 | 543.0 | 506.0 | 526.0 | +23.0 | +4.57% | 44,900 |
| 2025-12-22 | 539.0 | 549.0 | 492.0 | 503.0 | -37.0 | -6.85% | 42,600 |
| 2025-12-19 | 548.0 | 552.0 | 540.0 | 540.0 | -11.0 | -2.00% | 3,900 |
| 2025-12-18 | 545.0 | 551.0 | 543.0 | 551.0 | 0.0 | 0.00% | 2,100 |
| 2025-12-17 | 543.0 | 558.0 | 543.0 | 551.0 | +9.0 | +1.66% | 2,500 |
| 2025-12-16 | 552.0 | 553.0 | 542.0 | 542.0 | -15.0 | -2.69% | 2,700 |
| 2025-12-15 | 554.0 | 563.0 | 554.0 | 557.0 | +2.0 | +0.36% | 2,600 |
| 2025-12-12 | 549.0 | 580.0 | 549.0 | 555.0 | +10.0 | +1.83% | 5,200 |
| 2025-12-11 | 552.0 | 557.0 | 533.0 | 545.0 | -7.0 | -1.27% | 5,400 |
| 2025-12-10 | 561.0 | 561.0 | 550.0 | 552.0 | -5.0 | -0.90% | 13,600 |
| 2025-12-09 | 551.0 | 559.0 | 551.0 | 557.0 | -3.0 | -0.54% | 3,600 |
| 2025-12-08 | 548.0 | 563.0 | 548.0 | 560.0 | +12.0 | +2.19% | 2,400 |
| 2025-12-05 | 548.0 | 580.0 | 543.0 | 548.0 | -4.0 | -0.72% | 10,000 |
| 2025-12-04 | 549.0 | 567.0 | 549.0 | 552.0 | +6.0 | +1.10% | 2,300 |
| 2025-12-03 | 534.0 | 565.0 | 534.0 | 546.0 | +9.0 | +1.68% | 4,100 |
| 2025-12-02 | 539.0 | 540.0 | 536.0 | 537.0 | -2.0 | -0.37% | 3,700 |
| 2025-12-01 | 544.0 | 550.0 | 539.0 | 539.0 | -6.0 | -1.10% | 15,000 |
| 2025-11-28 | 536.0 | 552.0 | 536.0 | 545.0 | 0.0 | 0.00% | 5,300 |
| 2025-11-27 | 531.0 | 548.0 | 531.0 | 545.0 | +4.0 | +0.74% | 7,200 |
| 2025-11-26 | 548.0 | 549.0 | 540.0 | 541.0 | -7.0 | -1.28% | 2,400 |
| 2025-11-25 | 564.0 | 569.0 | 542.0 | 548.0 | -17.0 | -3.01% | 7,600 |
| 2025-11-21 | 562.0 | 574.0 | 559.0 | 565.0 | -7.0 | -1.22% | 3,500 |
| 2025-11-20 | 580.0 | 583.0 | 562.0 | 572.0 | -8.0 | -1.38% | 4,700 |
| 2025-11-19 | 589.0 | 589.0 | 574.0 | 580.0 | -4.0 | -0.68% | 5,100 |
| 2025-11-18 | 585.0 | 588.0 | 566.0 | 584.0 | +9.0 | +1.57% | 8,800 |
| 2025-11-17 | 533.0 | 589.0 | 533.0 | 575.0 | +42.0 | +7.88% | 13,300 |
| 2025-11-14 | 529.0 | 550.0 | 529.0 | 533.0 | -25.0 | -4.48% | 9,200 |
| 2025-11-13 | 542.0 | 579.0 | 542.0 | 558.0 | +15.0 | +2.76% | 15,900 |
| 2025-11-12 | 529.0 | 548.0 | 525.0 | 543.0 | +8.0 | +1.50% | 9,700 |
| 2025-11-11 | 533.0 | 538.0 | 528.0 | 535.0 | +2.0 | +0.38% | 8,300 |
| 2025-11-10 | 531.0 | 547.0 | 527.0 | 533.0 | +2.0 | +0.38% | 8,200 |
| 2025-11-07 | 539.0 | 543.0 | 527.0 | 531.0 | -10.0 | -1.85% | 3,500 |
| 2025-11-06 | 545.0 | 545.0 | 525.0 | 541.0 | -4.0 | -0.73% | 3,600 |
| 2025-11-05 | 538.0 | 550.0 | 525.0 | 545.0 | -1.0 | -0.18% | 5,900 |
| 2025-11-04 | 549.0 | 549.0 | 533.0 | 546.0 | -4.0 | -0.73% | 11,300 |
| 2025-10-31 | 548.0 | 552.0 | 542.0 | 550.0 | +4.0 | +0.73% | 3,200 |
| 2025-10-30 | 553.0 | 562.0 | 546.0 | 546.0 | -10.0 | -1.80% | 4,600 |
| 2025-10-29 | 542.0 | 573.0 | 535.0 | 556.0 | +12.0 | +2.21% | 24,400 |
| 2025-10-28 | 557.0 | 557.0 | 540.0 | 544.0 | -22.0 | -3.89% | 12,200 |
| 2025-10-27 | 569.0 | 569.0 | 554.0 | 566.0 | -5.0 | -0.88% | 10,400 |
| 2025-10-24 | 570.0 | 571.0 | 570.0 | 571.0 | 0.0 | 0.00% | 900 |
| 2025-10-23 | 567.0 | 573.0 | 562.0 | 571.0 | +2.0 | +0.35% | 8,200 |
| 2025-10-22 | 561.0 | 571.0 | 560.0 | 569.0 | +8.0 | +1.43% | 6,800 |
| 2025-10-21 | 570.0 | 575.0 | 561.0 | 561.0 | -9.0 | -1.58% | 6,800 |
| 2025-10-20 | 576.0 | 587.0 | 567.0 | 570.0 | +3.0 | +0.53% | 10,000 |
| 2025-10-17 | 609.0 | 609.0 | 567.0 | 567.0 | -48.0 | -7.80% | 35,000 |
| 2025-10-16 | 612.0 | 615.0 | 602.0 | 615.0 | +5.0 | +0.82% | 3,900 |
| 2025-10-15 | 604.0 | 614.0 | 602.0 | 610.0 | +7.0 | +1.16% | 3,800 |
| 2025-10-14 | 606.0 | 627.0 | 595.0 | 603.0 | -13.0 | -2.11% | 18,900 |
| 2025-10-10 | 615.0 | 620.0 | 615.0 | 616.0 | -1.0 | -0.16% | 2,800 |
| 2025-10-09 | 626.0 | 626.0 | 616.0 | 617.0 | -1.0 | -0.16% | 2,600 |
| 2025-10-08 | 608.0 | 634.0 | 599.0 | 618.0 | +7.0 | +1.15% | 10,500 |
| 2025-10-07 | 617.0 | 617.0 | 611.0 | 611.0 | -2.0 | -0.33% | 2,900 |
| 2025-10-06 | 625.0 | 628.0 | 610.0 | 613.0 | -12.0 | -1.92% | 14,200 |
| 2025-10-03 | 655.0 | 666.0 | 620.0 | 625.0 | -40.0 | -6.02% | 28,500 |
| 2025-10-02 | 645.0 | 665.0 | 629.0 | 665.0 | +20.0 | +3.10% | 9,400 |
| 2025-10-01 | 643.0 | 662.0 | 618.0 | 645.0 | -18.0 | -2.71% | 36,300 |
| 2025-09-30 | 689.0 | 689.0 | 663.0 | 663.0 | -41.0 | -5.82% | 11,700 |
| 2025-09-29 | 716.0 | 725.0 | 698.0 | 704.0 | -1.0 | -0.14% | 27,100 |
| 2025-09-26 | 692.0 | 729.0 | 681.0 | 705.0 | +23.0 | +3.37% | 52,400 |
| 2025-09-25 | 689.0 | 694.0 | 676.0 | 682.0 | -14.0 | -2.01% | 13,500 |
| 2025-09-24 | 645.0 | 706.0 | 635.0 | 696.0 | +51.0 | +7.91% | 44,100 |
| 2025-09-22 | 659.0 | 669.0 | 642.0 | 645.0 | -15.0 | -2.27% | 16,500 |
| 2025-09-19 | 637.0 | 696.0 | 633.0 | 660.0 | +27.0 | +4.27% | 49,100 |
| 2025-09-18 | 650.0 | 651.0 | 633.0 | 633.0 | -12.0 | -1.86% | 30,700 |
| 2025-09-17 | 649.0 | 668.0 | 645.0 | 645.0 | -34.0 | -5.01% | 38,600 |
| 2025-09-16 | 749.0 | 759.0 | 676.0 | 679.0 | -20.0 | -2.86% | 124,700 |
| 2025-09-12 | 717.0 | 798.0 | 697.0 | 699.0 | — | — | 264,900 |
直近120営業日分を表示