KabuInsight

マクアケ

4479
グロース/情報･通信業/Makuake,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
2026-03-131,226.01,265.01,226.01,246.0-10.0-0.80%52,600
2026-03-121,269.01,294.01,240.01,256.0-13.0-1.02%63,300
2026-03-111,232.01,310.01,217.01,269.0+28.0+2.26%108,400
2026-03-101,212.01,241.01,179.01,241.0+30.0+2.48%76,700
2026-03-091,229.01,229.01,172.01,211.0-78.0-6.05%135,100
2026-03-061,213.01,289.01,212.01,289.0+94.0+7.87%181,700
2026-03-051,145.01,219.01,141.01,195.0+80.0+7.17%121,200
2026-03-041,130.01,149.01,073.01,115.0-29.0-2.53%102,700
2026-03-031,160.01,186.01,131.01,144.0-16.0-1.38%105,400
2026-03-021,160.01,186.01,137.01,160.00.00.00%183,000
2026-02-271,046.01,161.01,044.01,160.0+114.0+10.90%229,000
2026-02-261,068.01,077.01,044.01,046.0-12.0-1.13%71,300
2026-02-251,048.01,089.01,047.01,058.0+21.0+2.03%114,700
2026-02-241,018.01,044.01,005.01,037.0+24.0+2.37%80,900
2026-02-201,026.01,063.01,008.01,013.0-5.0-0.49%83,800
2026-02-191,005.01,023.0987.01,018.0+25.0+2.52%57,100
2026-02-18976.01,008.0959.0993.0-8.0-0.80%77,300
2026-02-17953.01,002.0950.01,001.0+51.0+5.37%96,900
2026-02-16995.0995.0938.0950.0-56.0-5.57%192,300
2026-02-131,055.01,057.0989.01,006.0-79.0-7.28%134,500
2026-02-121,072.01,090.01,054.01,085.0+13.0+1.21%90,500
2026-02-101,039.01,072.01,034.01,072.0+33.0+3.18%81,800
2026-02-091,008.01,060.0980.01,039.0+12.0+1.17%219,900
2026-02-06983.01,051.0980.01,027.0+29.0+2.91%168,200
2026-02-05960.01,002.0955.0998.0+25.0+2.57%109,100
2026-02-04998.0998.0955.0973.0-35.0-3.47%132,900
2026-02-031,016.01,070.01,000.01,008.0-2.0-0.20%228,600
2026-02-021,045.01,083.01,001.01,010.0-13.0-1.27%222,600
2026-01-301,099.01,113.01,016.01,023.0-104.0-9.23%386,100
2026-01-291,200.01,320.01,110.01,127.0+8.0+0.71%1,720,200
2026-01-281,119.01,119.01,119.01,119.0+150.0+15.48%21,100
2026-01-271,001.01,025.0966.0969.0-23.0-2.32%234,300
2026-01-26963.01,000.0961.0992.0+14.0+1.43%104,800
2026-01-23988.0998.0978.0978.0+1.0+0.10%88,900
2026-01-22928.0988.0926.0977.0+49.0+5.28%160,600
2026-01-21881.0930.0877.0928.0+35.0+3.92%120,000
2026-01-20882.0893.0871.0893.0+13.0+1.48%58,900
2026-01-19842.0882.0840.0880.0+29.0+3.41%77,500
2026-01-16842.0851.0836.0851.0+11.0+1.31%48,600
2026-01-15846.0851.0838.0840.0-5.0-0.59%29,200
2026-01-14843.0858.0839.0845.0+9.0+1.08%44,500
2026-01-13858.0858.0835.0836.0-11.0-1.30%44,200
2026-01-09820.0854.0820.0847.0+27.0+3.29%43,300
2026-01-08813.0835.0813.0820.00.00.00%21,800
2026-01-07822.0830.0811.0820.0-5.0-0.61%42,300
2026-01-06833.0843.0824.0825.0-8.0-0.96%17,300
2026-01-05834.0842.0818.0833.0-4.0-0.48%51,400
2025-12-30851.0851.0822.0837.0-19.0-2.22%60,600
2025-12-29846.0867.0840.0856.0+11.0+1.30%68,700
2025-12-26850.0870.0832.0845.0+5.0+0.60%76,900
2025-12-25823.0850.0820.0840.0+15.0+1.82%59,300
2025-12-24850.0850.0824.0825.0-25.0-2.94%52,200
2025-12-23846.0858.0832.0850.00.00.00%65,000
2025-12-22849.0885.0836.0850.00.00.00%110,100
2025-12-19874.0886.0842.0850.0-54.0-5.97%240,700
2025-12-18800.0918.0800.0904.0+114.0+14.43%725,700
2025-12-17766.0797.0755.0790.0+20.0+2.60%104,800
2025-12-16792.0800.0763.0770.0-16.0-2.04%71,900
2025-12-15765.0795.0758.0786.0+21.0+2.75%131,200
2025-12-12742.0765.0742.0765.0+27.0+3.66%85,100
2025-12-11724.0748.0724.0738.0+18.0+2.50%71,100
2025-12-10718.0730.0713.0720.0+4.0+0.56%40,300
2025-12-09718.0727.0711.0716.0-3.0-0.42%32,700
2025-12-08699.0719.0695.0719.0+19.0+2.71%26,900
2025-12-05699.0708.0690.0700.0-4.0-0.57%29,600
2025-12-04684.0719.0684.0704.0+13.0+1.88%83,600
2025-12-03680.0701.0680.0691.0+10.0+1.47%43,700
2025-12-02693.0695.0675.0681.0-14.0-2.01%66,300
2025-12-01735.0735.0690.0695.0-35.0-4.79%57,700
2025-11-28718.0733.0717.0730.0+15.0+2.10%32,700
2025-11-27722.0735.0715.0715.0-10.0-1.38%26,200
2025-11-26720.0728.0720.0725.0+5.0+0.69%30,500
2025-11-25729.0736.0714.0720.0-14.0-1.91%51,200
2025-11-21731.0743.0728.0734.0+3.0+0.41%25,200
2025-11-20752.0769.0729.0731.0-21.0-2.79%50,900
2025-11-19750.0764.0736.0752.0+2.0+0.27%44,800
2025-11-18784.0784.0744.0750.0-34.0-4.34%66,600
2025-11-17781.0784.0771.0784.0+11.0+1.42%38,400
2025-11-14769.0784.0769.0773.0-11.0-1.40%55,900
2025-11-13800.0805.0781.0784.0-14.0-1.75%45,900
2025-11-12766.0798.0765.0798.0+26.0+3.37%83,500
2025-11-11772.0774.0758.0772.00.00.00%41,000
2025-11-10742.0772.0737.0772.0+36.0+4.89%118,400
2025-11-07723.0739.0723.0736.0+1.0+0.14%49,500
2025-11-06738.0745.0713.0735.0+7.0+0.96%75,800
2025-11-05730.0740.0710.0728.0+10.0+1.39%118,000
2025-11-04735.0740.0710.0718.0-5.0-0.69%134,200
2025-10-31760.0760.0713.0723.0-49.0-6.35%277,400
2025-10-30730.0788.0721.0772.0+40.0+5.46%506,500
2025-10-29770.0781.0728.0732.0-278.0-27.52%1,055,100
2025-10-281,040.01,050.0991.01,010.0+30.0+3.06%569,100
2025-10-27974.01,002.0951.0980.0+35.0+3.70%233,100
2025-10-24951.0951.0921.0945.0+8.0+0.85%69,400
2025-10-23950.0950.0925.0937.0+2.0+0.21%82,600
2025-10-22939.0954.0926.0935.0+11.0+1.19%88,900
2025-10-21906.0937.0877.0924.0+15.0+1.65%155,600
2025-10-20871.0914.0867.0909.0+68.0+8.09%133,600
2025-10-17870.0871.0841.0841.0-34.0-3.89%53,400
2025-10-16875.0887.0861.0875.0-8.0-0.91%47,000
2025-10-15864.0888.0859.0883.0+19.0+2.20%91,700
2025-10-14895.0904.0864.0864.0-56.0-6.09%99,000
2025-10-10922.0930.0906.0920.0-13.0-1.39%35,500
2025-10-09931.0946.0920.0933.0+2.0+0.21%50,300
2025-10-08940.0943.0931.0931.0-10.0-1.06%41,400
2025-10-07959.0961.0930.0941.0-9.0-0.95%64,100
2025-10-06955.0966.0937.0950.0-1.0-0.11%64,500
2025-10-03950.0968.0944.0951.0-3.0-0.31%66,700
2025-10-02974.0992.0953.0954.0-31.0-3.15%87,300
2025-10-011,021.01,021.0983.0985.0-45.0-4.37%94,500
2025-09-301,050.01,056.01,019.01,030.0-26.0-2.46%60,600
2025-09-291,057.01,085.01,056.01,056.00.00.00%44,500
2025-09-261,080.01,080.01,052.01,056.0-5.0-0.47%42,500
2025-09-251,064.01,077.01,055.01,061.0-12.0-1.12%48,800
2025-09-241,095.01,095.01,039.01,073.0-26.0-2.37%87,800
2025-09-221,124.01,136.01,099.01,099.0-9.0-0.81%47,300
2025-09-191,100.01,118.01,075.01,108.0+4.0+0.36%94,800
2025-09-181,138.01,142.01,092.01,104.0-34.0-2.99%82,800
2025-09-171,080.01,165.01,075.01,138.0+58.0+5.37%182,800
2025-09-161,076.01,100.01,073.01,080.0+4.0+0.37%62,200
2025-09-121,066.01,089.01,062.01,076.0——66,400

直近120営業日分を表示