8073: ＭＡＧねっとＨＬＤＧ(JQスタンダード)
Update: 16,07,29
Yahoo! Finace 楽天証券 戻る
株式基本情報
時価総額 2,276百万円
単元株式 100
PER/PBR/配当 - / -28.1 / 0(0%)
権利/配当落日 16/03/29 / -
年初来高/安 185.0(16/03/18) / 72.0(16/02/12)
上場来高/安 5,910.0(05/10/11) / 47.0(02/07/25)
信用買/売 8,300 / - (-)
株式分割情報
2004/09/27 分割: 1株 -> 1株
2004/07/14 分割: 1株 -> 1.05株
2002/08/01 分割: 1株 -> 0.1株
1997/03/26 分割: 1株 -> 1.1株
1992/03/26 分割: 1株 -> 1.1株
株価時系列データ(日足)
2016/07/29 27.0 37.0 24.0 25.0 3005500
2016/07/28 32.0 37.0 25.0 25.0 2261100
2016/07/27 22.0 42.0 22.0 35.0 5671800
2016/07/26 26.0 26.0 21.0 23.0 1368200
2016/07/25 30.0 31.0 26.0 27.0 1018800
2016/07/22 34.0 34.0 31.0 31.0 633700
2016/07/21 35.0 36.0 32.0 34.0 852200
2016/07/20 40.0 40.0 35.0 37.0 788600
2016/07/19 45.0 47.0 40.0 40.0 745000
2016/07/15 45.0 47.0 42.0 42.0 1012600
2016/07/14 49.0 49.0 41.0 48.0 1581300
2016/07/13 65.0 66.0 47.0 50.0 2188000
2016/07/12 52.0 63.0 52.0 57.0 3277600
2016/07/11 39.0 53.0 39.0 50.0 3883900
2016/07/08 38.0 42.0 33.0 35.0 1319700
2016/07/07 56.0 62.0 39.0 39.0 2768400
2016/07/06 60.0 83.0 52.0 53.0 5022300
2016/07/05 43.0 69.0 40.0 69.0 6614000
2016/07/04 27.0 48.0 27.0 39.0 3711000
2016/07/01 25.0 29.0 24.0 26.0 1083900
2016/06/30 34.0 36.0 30.0 32.0 209200
2016/06/29 34.0 35.0 33.0 33.0 61500
2016/06/28 34.0 36.0 33.0 33.0 175600
2016/06/27 36.0 45.0 35.0 37.0 787800
2016/06/24 34.0 35.0 29.0 33.0 185100
2016/06/23 35.0 35.0 34.0 35.0 49100
2016/06/22 34.0 35.0 34.0 34.0 147900
2016/06/21 38.0 38.0 33.0 35.0 364500
2016/06/20 38.0 40.0 37.0 37.0 152900
2016/06/17 43.0 44.0 37.0 38.0 454500
2016/06/16 49.0 49.0 44.0 44.0 114500
2016/06/15 46.0 47.0 44.0 46.0 171000
2016/06/14 51.0 53.0 48.0 48.0 164100
2016/06/13 52.0 55.0 48.0 49.0 467200
2016/06/10 47.0 55.0 46.0 54.0 1414500
2016/06/09 45.0 48.0 44.0 44.0 137000
2016/06/08 44.0 46.0 44.0 45.0 54100
2016/06/07 46.0 47.0 45.0 47.0 63800
2016/06/06 49.0 49.0 44.0 47.0 106800
2016/06/03 47.0 51.0 46.0 48.0 462300
2016/06/02 49.0 49.0 47.0 47.0 74100
2016/06/01 49.0 50.0 47.0 49.0 187500
2016/05/31 51.0 51.0 49.0 50.0 402600
2016/05/30 54.0 55.0 50.0 51.0 445200
2016/05/27 57.0 63.0 52.0 55.0 1697000
2016/05/26 51.0 61.0 51.0 52.0 3572100
2016/05/25 48.0 50.0 44.0 46.0 3822700
2016/05/24 68.0 68.0 68.0 68.0 128300
2016/05/23 96.0 99.0 96.0 98.0 38900
2016/05/20 96.0 99.0 95.0 96.0 94000
2016/05/19 101.0 112.0 95.0 98.0 538600
2016/05/18 100.0 100.0 95.0 96.0 78500
2016/05/17 101.0 102.0 98.0 101.0 42900
2016/05/16 99.0 102.0 99.0 102.0 14000
2016/05/13 100.0 102.0 99.0 101.0 30400
2016/05/12 103.0 105.0 100.0 101.0 98600
2016/05/11 108.0 109.0 105.0 105.0 30900
2016/05/10 110.0 110.0 107.0 108.0 24100
2016/05/09 107.0 110.0 103.0 110.0 38100
2016/05/06 103.0 106.0 103.0 105.0 12700
2016/05/02 108.0 110.0 98.0 105.0 59000
2016/04/28 111.0 112.0 108.0 108.0 36500
2016/04/27 112.0 112.0 110.0 111.0 7600
2016/04/26 114.0 114.0 110.0 111.0 40200