イベントチャート
3060 マガシークのイベントデータが見つかりませんでした。
2013/01/11～2013/07/16
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2013 |
| 07/16 | 134,400 | 134,400 | 134,300 | 134,300 | 0% | 9 | 28億4581万 | +0.36% |
| 07/12 | 134,300 | 134,300 | 134,300 | 134,300 | 0% | 12 | 28億4581万 | +0.37% |
| 07/11 | 134,200 | 134,300 | 134,200 | 134,300 | +0.22% | 25 | 28億4581万 | +0.38% |
| 07/10 | 133,700 | 134,000 | 133,700 | 134,000 | +0.22% | 35 | 28億3946万 | +0.16% |
| 07/09 | 133,800 | 134,100 | 133,700 | 133,700 | -0.07% | 3 | 28億3310万 | -0.06% |
| 07/08 | 133,800 | 133,800 | 133,800 | 133,800 | -0.3% | 3 | 28億3522万 | -0.01% |
| 07/04 | 133,700 | 134,200 | 133,700 | 134,200 | +0.15% | 8 | 28億4369万 | +0.29% |
| 07/03 | 134,000 | 134,000 | 134,000 | 134,000 | +0.22% | 4 | 28億3946万 | +0.13% |
| 07/02 | 133,800 | 133,800 | 133,700 | 133,700 | 0% | 6 | 28億3310万 | -0.09% |
| 07/01 | 133,700 | 133,700 | 133,700 | 133,700 | -0.37% | 2 | 28億3310万 | -0.1% |
| 06/28 | 133,700 | 134,200 | 133,700 | 134,200 | 0% | 4 | 28億4369万 | +0.27% |
| 06/27 | 133,800 | 134,200 | 133,700 | 134,200 | +0.15% | 10 | 28億4369万 | +0.29% |
| 06/26 | 133,900 | 134,000 | 133,900 | 134,000 | +0.3% | 5 | 28億3946万 | +0.14% |
| 06/25 | 133,600 | 133,700 | 133,600 | 133,600 | +0.07% | 5 | 28億3098万 | -0.16% |
| 06/24 | 133,500 | 133,500 | 133,500 | 133,500 | 0% | 13 | 28億2886万 | -0.23% |
| 06/21 | 133,600 | 133,600 | 133,500 | 133,500 | 0% | 35 | 28億2886万 | -0.23% |
| 06/20 | 133,600 | 133,600 | 133,500 | 133,500 | 0% | 7 | 28億2886万 | -0.24% |
| 06/18 | 133,500 | 133,500 | 133,500 | 133,500 | -0.07% | 8 | 28億2886万 | -0.24% |
| 06/14 | 133,600 | 133,600 | 133,600 | 133,600 | 0% | 4 | 28億3098万 | -0.17% |
| 06/13 | 133,700 | 133,700 | 133,600 | 133,600 | -0.07% | 2 | 28億3098万 | -0.16% |
| 06/05 | 133,700 | 133,700 | 133,700 | 133,700 | +0.07% | 3 | 28億3310万 | -0.07% |
| 06/04 | 133,600 | 133,600 | 133,600 | 133,600 | 0% | 1 | 28億3098万 | -0.14% |
| 06/03 | 133,600 | 133,600 | 133,600 | 133,600 | -0.07% | 4 | 28億3098万 | -0.13% |
| 05/31 | 133,700 | 133,700 | 133,700 | 133,700 | -0.07% | 1 | 28億3310万 | -0.05% |
| 05/30 | 133,800 | 133,800 | 133,800 | 133,800 | 0% | 1 | 28億3522万 | +0.04% |
| 05/28 | 133,900 | 133,900 | 133,800 | 133,800 | -0.15% | 20 | 28億3522万 | +0.05% |
| 05/23 | 134,000 | 134,000 | 134,000 | 134,000 | 0% | 2 | 28億3946万 | +0.22% |
| 05/20 | 133,900 | 134,000 | 133,900 | 134,000 | 0% | 3 | 28億3946万 | +0.25% |
| 05/15 | 133,900 | 134,000 | 133,900 | 134,000 | -0.37% | 2 | 28億3946万 | +0.3% |
| 05/14 | 133,800 | 134,500 | 133,800 | 134,500 | +0.45% | 3 | 28億5005万 | +0.72% |
| 05/13 | 133,900 | 133,900 | 133,900 | 133,900 | -0.37% | 5 | 28億3734万 | +0.3% |
| 05/08 | 134,400 | 134,400 | 134,400 | 134,400 | +0.37% | 2 | 28億4793万 | +0.67% |
| 05/07 | 133,900 | 134,000 | 133,900 | 133,900 | 0% | 3 | 28億3734万 | +0.29% |
| 05/02 | 133,900 | 133,900 | 133,900 | 133,900 | +0.07% | 1 | 28億3734万 | +0.3% |
| 05/01 | 133,800 | 133,800 | 133,800 | 133,800 | 0% | 2 | 28億3522万 | +0.24% |
| 04/30 | 133,800 | 133,800 | 133,800 | 133,800 | -0.15% | 2 | 28億3522万 | +0.24% |
| 04/25 | 133,900 | 134,000 | 133,900 | 134,000 | 0% | 3 | 28億3946万 | +0.37% |
| 04/24 | 133,600 | 134,000 | 133,600 | 134,000 | +0.3% | 6 | 28億3946万 | +0.35% |
| 04/22 | 133,600 | 133,600 | 133,600 | 133,600 | +0.07% | 4 | 28億3098万 | +0.03% |
| 04/19 | 133,600 | 133,600 | 133,500 | 133,500 | -0.3% | 16 | 28億2886万 | -0.08% |
| 04/18 | 133,700 | 133,900 | 133,700 | 133,900 | +0.3% | 9 | 28億3734万 | +0.18% |
| 04/16 | 133,500 | 133,500 | 133,500 | 133,500 | 0% | 10 | 28億2886万 | -0.14% |
| 04/12 | 133,900 | 133,900 | 133,500 | 133,500 | +0.15% | 5 | 28億2886万 | -0.18% |
| 04/11 | 133,300 | 133,300 | 133,300 | 133,300 | 0% | 3 | 28億2462万 | -0.36% |
| 04/10 | 133,300 | 133,300 | 133,300 | 133,300 | -0.07% | 3 | 28億2462万 | -0.41% |
| 04/09 | 133,400 | 133,400 | 133,400 | 133,400 | 0% | 2 | 28億2674万 | -0.37% |
| 04/08 | 134,400 | 134,400 | 133,400 | 133,400 | +0.08% | 7 | 28億2674万 | -0.41% |
| 04/03 | 133,300 | 133,300 | 133,300 | 133,300 | 0% | 22 | 28億2462万 | -0.52% |
| 04/02 | 133,300 | 133,300 | 133,300 | 133,300 | 0% | 1 | 28億2462万 | -0.55% |
| 04/01 | 133,300 | 133,300 | 133,300 | 133,300 | +0.23% | 1 | 28億2462万 | -0.59% |
| 03/28 | 133,000 | 133,000 | 133,000 | 133,000 | 0% | 2 | 28億1827万 | -0.85% |
| 03/27 | 133,000 | 133,000 | 133,000 | 133,000 | +0.3% | 2 | 28億1827万 | -0.89% |
| 03/26 | 132,600 | 132,600 | 132,600 | 132,600 | +0.15% | 1 | 28億979万 | -1.23% |
| 03/22 | 133,400 | 133,500 | 131,000 | 132,400 | -0.9% | 17 | 28億555万 | -1.44% |
| 03/19 | 133,600 | 133,600 | 133,600 | 133,600 | -0.22% | 5 | 28億3098万 | -0.61% |
| 03/18 | 134,500 | 134,500 | 133,900 | 133,900 | -0.45% | 10 | 28億3734万 | -0.41% |
| 03/15 | 134,500 | 134,500 | 134,500 | 134,500 | +0.67% | 1 | 28億5005万 | +0.02% |
| 03/14 | 133,600 | 134,500 | 133,600 | 133,600 | 0% | 24 | 28億3098万 | -0.65% |
| 03/13 | 133,600 | 133,600 | 133,600 | 133,600 | 0% | 10 | 28億3098万 | -0.68% |
| 03/12 | 133,600 | 133,600 | 133,600 | 133,600 | -0.67% | 31 | 28億3098万 | -0.7% |
| 03/11 | 134,800 | 134,800 | 134,500 | 134,500 | -0.15% | 12 | 28億5005万 | -0.06% |
| 03/08 | 134,800 | 134,800 | 134,700 | 134,700 | -0.07% | 15 | 28億5429万 | +0.09% |
| 03/07 | 134,800 | 134,800 | 134,700 | 134,800 | 0% | 171 | 28億5641万 | +0.3% |
| 03/06 | 134,800 | 134,800 | 134,700 | 134,800 | +0.07% | 94 | 28億5641万 | +1.35% |
| 03/05 | 134,800 | 134,800 | 134,700 | 134,700 | 0% | 14 | 28億5429万 | +2.28% |
| 03/04 | 134,700 | 134,700 | 134,700 | 134,700 | 0% | 22 | 28億5429万 | +3.31% |
| 03/01 | 134,800 | 134,800 | 134,700 | 134,700 | 0% | 24 | 28億5429万 | +4.46% |
| 02/28 | 134,800 | 134,800 | 134,700 | 134,700 | 0% | 50 | 28億5429万 | +5.68% |
| 02/27 | 134,700 | 134,700 | 134,700 | 134,700 | +0.07% | 89 | 28億5429万 | +7.07% |
| 02/26 | 134,700 | 134,700 | 134,600 | 134,600 | 0% | 86 | 28億5217万 | +8.32% |
| 02/25 | 134,600 | 134,600 | 134,500 | 134,600 | 0% | 47 | 28億5217万 | +9.72% |
| 02/22 | 134,600 | 134,600 | 134,500 | 134,600 | +0.07% | 44 | 28億5217万 | +11.15% |
| 02/21 | 134,600 | 134,600 | 134,500 | 134,500 | 0% | 66 | 28億5005万 | +12.54% |
| 02/20 | 134,600 | 134,600 | 134,500 | 134,500 | 0% | 107 | 28億5005万 | +14.07% |
| 02/19 | 134,500 | 134,500 | 134,500 | 134,500 | 0% | 43 | 28億5005万 | +15.57% |
| 02/18 | 134,500 | 134,500 | 134,500 | 134,500 | 0% | 25 | 28億5005万 | +17.24% |
| 02/15 | 134,500 | 134,500 | 134,500 | 134,500 | 0% | 52 | 28億5005万 | +18.84% |
| 02/14 | 134,500 | 134,500 | 134,500 | 134,500 | 0% | 69 | 28億5005万 | +20.49% |
| 02/13 | 134,500 | 134,600 | 134,500 | 134,500 | 0% | 754 | 28億5005万 | +22% |
| 02/12 | 134,500 | 134,600 | 134,500 | 134,500 | 0% | 114 | 28億5005万 | +23.64% |
| 02/08 | 134,500 | 134,500 | 134,500 | 134,500 | 0% | 78 | 28億5005万 | +25.67% |
| 02/07 | 134,500 | 134,600 | 134,500 | 134,500 | 0% | 43 | 28億5005万 | +27.94% |
| 02/06 | 134,500 | 134,600 | 134,500 | 134,500 | 0% | 187 | 28億5005万 | +30.26% |
| 02/05 | 134,600 | 134,600 | 134,500 | 134,500 | 0% | 266 | 28億5005万 | +32.7% |
| 02/04 | 134,500 | 134,600 | 134,500 | 134,500 | 0% | 355 | 28億5005万 | +35.2% |
| 02/01 | 134,500 | 134,600 | 134,400 | 134,500 | +3.46% | 2,419 | 28億5005万 | +37.78% |
| 01/31 | 130,000 | 130,000 | 130,000 | 130,000 | +30% | 15 | 27億5470万 | +35.73% |
| 01/30 | 100,000 | 101,900 | 99,500 | 100,000 | -1.96% | 14 | 21億1900万 | +6.23% |
| 01/29 | 101,000 | 102,000 | 100,000 | 102,000 | +0.1% | 20 | 21億6138万 | +8.87% |
| 01/28 | 99,000 | 101,900 | 98,900 | 101,900 | +2.93% | 40 | 21億5926万 | +9.48% |
| 01/25 | 98,300 | 99,000 | 97,500 | 99,000 | +1.54% | 35 | 20億9781万 | +6.93% |
| 01/24 | 93,500 | 99,000 | 93,500 | 97,500 | +4.61% | 78 | 20億6602万 | +5.57% |
| 01/23 | 95,500 | 95,500 | 93,200 | 93,200 | -2.92% | 17 | 19億7490万 | +1.08% |
| 01/22 | 94,500 | 96,000 | 94,500 | 96,000 | +0.84% | 23 | 20億3424万 | +4.08% |
| 01/21 | 95,000 | 95,200 | 94,000 | 95,200 | +0.21% | 11 | 20億1728万 | +3.25% |
| 01/18 | 98,000 | 98,000 | 95,000 | 95,000 | 0% | 11 | 20億1305万 | +3.05% |
| 01/17 | 93,800 | 95,000 | 93,600 | 95,000 | +0.53% | 6 | 20億1305万 | +3.09% |
| 01/16 | 96,600 | 96,600 | 94,500 | 94,500 | -1.87% | 12 | 20億245万 | +2.55% |
| 01/15 | 97,900 | 98,500 | 96,300 | 96,300 | +3.55% | 23 | 20億4059万 | +4.48% |
| 01/11 | 95,000 | 95,000 | 93,000 | 93,000 | -2.92% | 16 | 19億7067万 | +0.87% |
