日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

マックスバリュ東海(8198)の株価時系列情報

マックスバリュ東海(8198)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 1,256 1,265 1,240 1,244 27,700
2012/12/27 1,230 1,249 1,230 1,249 15,000
2012/12/26 1,210 1,222 1,207 1,221 7,200
2012/12/25 1,203 1,209 1,200 1,203 14,300
2012/12/21 1,210 1,210 1,203 1,203 5,400
2012/12/20 1,195 1,210 1,195 1,206 6,800
2012/12/19 1,191 1,204 1,191 1,202 5,200
2012/12/18 1,185 1,198 1,185 1,189 3,100
2012/12/17 1,199 1,205 1,180 1,180 13,400
2012/12/14 1,197 1,200 1,196 1,199 9,500
2012/12/13 1,205 1,208 1,196 1,198 5,800
2012/12/12 1,212 1,213 1,203 1,203 7,400
2012/12/11 1,206 1,212 1,206 1,212 4,100
2012/12/10 1,202 1,206 1,200 1,206 5,900
2012/12/07 1,196 1,205 1,194 1,202 4,700
2012/12/06 1,191 1,198 1,190 1,194 7,200
2012/12/05 1,187 1,190 1,181 1,190 5,800
2012/12/04 1,187 1,187 1,180 1,184 8,600
2012/12/03 1,185 1,185 1,180 1,183 6,200
2012/11/30 1,182 1,182 1,175 1,178 5,700
2012/11/29 1,184 1,184 1,181 1,182 6,300
2012/11/28 1,179 1,183 1,178 1,183 7,300
2012/11/27 1,179 1,184 1,175 1,183 9,100
2012/11/26 1,170 1,180 1,167 1,177 5,900
2012/11/22 1,160 1,165 1,156 1,165 3,200
2012/11/21 1,160 1,160 1,154 1,156 3,100
2012/11/20 1,160 1,160 1,155 1,156 2,200
2012/11/19 1,155 1,160 1,150 1,153 5,000
2012/11/16 1,149 1,150 1,142 1,148 2,100
2012/11/15 1,147 1,149 1,142 1,146 1,400
2012/11/14 1,146 1,147 1,141 1,146 2,800
2012/11/13 1,142 1,150 1,141 1,146 1,300
2012/11/12 1,148 1,150 1,139 1,140 3,400
2012/11/09 1,147 1,148 1,140 1,148 4,000
2012/11/08 1,150 1,150 1,147 1,149 5,000
2012/11/07 1,146 1,149 1,145 1,149 4,100
2012/11/06 1,138 1,143 1,138 1,143 3,400
2012/11/05 1,142 1,142 1,139 1,142 2,700
2012/11/02 1,130 1,139 1,130 1,136 3,600
2012/11/01 1,128 1,135 1,128 1,129 2,400
2012/10/31 1,132 1,133 1,128 1,128 1,400
2012/10/30 1,132 1,132 1,125 1,128 1,900
2012/10/29 1,124 1,130 1,124 1,130 10,800
2012/10/26 1,118 1,124 1,116 1,124 5,900
2012/10/25 1,115 1,119 1,113 1,118 3,200
2012/10/24 1,113 1,114 1,110 1,111 8,100
2012/10/23 1,114 1,115 1,113 1,115 3,300
2012/10/22 1,112 1,115 1,112 1,114 3,500
2012/10/19 1,114 1,116 1,113 1,114 2,300
2012/10/18 1,114 1,117 1,113 1,113 2,400
2012/10/17 1,114 1,117 1,110 1,114 3,400
2012/10/16 1,109 1,114 1,105 1,114 2,000
2012/10/15 1,102 1,107 1,102 1,105 1,800
2012/10/12 1,105 1,107 1,101 1,101 6,600
2012/10/11 1,109 1,110 1,102 1,102 8,100
2012/10/10 1,110 1,110 1,107 1,107 3,500
2012/10/09 1,110 1,110 1,107 1,109 3,400
2012/10/05 1,110 1,113 1,106 1,110 4,500
2012/10/04 1,118 1,119 1,107 1,110 6,300
2012/10/03 1,127 1,127 1,109 1,118 10,200
2012/10/02 1,125 1,126 1,124 1,126 1,400
2012/10/01 1,130 1,130 1,124 1,125 2,600
2012/09/28 1,123 1,125 1,122 1,124 7,400
2012/09/27 1,125 1,130 1,125 1,130 3,500
2012/09/26 1,125 1,126 1,119 1,126 2,600
2012/09/25 1,111 1,121 1,106 1,121 9,000
2012/09/24 1,125 1,126 1,122 1,126 2,200
2012/09/21 1,124 1,125 1,122 1,125 1,800
2012/09/20 1,124 1,124 1,120 1,124 1,500
2012/09/19 1,122 1,124 1,120 1,120 2,200
2012/09/18 1,115 1,122 1,115 1,122 2,800
2012/09/14 1,118 1,118 1,111 1,115 2,600
2012/09/13 1,123 1,123 1,111 1,111 1,100
2012/09/12 1,110 1,115 1,106 1,106 2,800
2012/09/11 1,110 1,110 1,107 1,108 700
2012/09/10 1,111 1,116 1,107 1,107 2,000
2012/09/07 1,109 1,119 1,109 1,110 600
2012/09/06 1,120 1,120 1,105 1,105 4,500
2012/09/05 1,127 1,127 1,114 1,116 2,200
2012/09/04 1,124 1,127 1,120 1,125 2,100
2012/09/03 1,109 1,124 1,108 1,124 1,500
2012/08/31 1,118 1,118 1,106 1,106 3,600
2012/08/30 1,121 1,125 1,110 1,118 3,300
2012/08/29 1,130 1,130 1,120 1,125 2,100
2012/08/28 1,130 1,138 1,121 1,138 8,100
2012/08/27 1,130 1,139 1,125 1,138 5,600
2012/08/24 1,133 1,133 1,128 1,128 1,500
2012/08/23 1,129 1,130 1,127 1,127 2,100
2012/08/22 1,126 1,126 1,122 1,126 2,500
2012/08/21 1,127 1,128 1,124 1,126 3,400
2012/08/20 1,134 1,136 1,125 1,127 3,800
2012/08/17 1,122 1,135 1,122 1,134 1,000
2012/08/16 1,125 1,130 1,120 1,122 1,700
2012/08/15 1,130 1,130 1,125 1,125 2,000
2012/08/14 1,124 1,138 1,124 1,130 1,800
2012/08/13 1,138 1,138 1,115 1,125 3,000
2012/08/10 1,138 1,139 1,137 1,138 6,600
2012/08/09 1,135 1,136 1,133 1,136 3,800
2012/08/08 1,129 1,143 1,129 1,135 2,600
2012/08/07 1,130 1,135 1,130 1,135 4,500
2012/08/06 1,130 1,132 1,118 1,130 5,700
2012/08/03 1,110 1,120 1,110 1,120 5,100
2012/08/02 1,114 1,115 1,110 1,110 400
2012/08/01 1,110 1,114 1,106 1,107 700
2012/07/31 1,110 1,114 1,103 1,110 1,200
2012/07/30 1,115 1,119 1,110 1,110 17,100
2012/07/27 1,106 1,115 1,102 1,115 8,900
2012/07/26 1,100 1,109 1,095 1,106 7,100
2012/07/25 1,100 1,107 1,098 1,098 3,500
2012/07/24 1,105 1,109 1,097 1,097 6,100
2012/07/23 1,118 1,120 1,106 1,107 3,700
2012/07/20 1,117 1,118 1,110 1,118 2,100
2012/07/19 1,119 1,119 1,112 1,115 2,400
2012/07/18 1,118 1,118 1,111 1,111 2,500
2012/07/17 1,115 1,119 1,113 1,119 2,100
2012/07/13 1,109 1,115 1,109 1,115 1,100
2012/07/12 1,115 1,115 1,108 1,109 700
2012/07/11 1,108 1,114 1,106 1,114 1,900
2012/07/10 1,115 1,117 1,111 1,111 4,500
2012/07/09 1,105 1,113 1,105 1,111 1,500
2012/07/06 1,102 1,114 1,102 1,108 4,400
2012/07/05 1,105 1,109 1,101 1,106 3,600
2012/07/04 1,106 1,110 1,105 1,110 1,700
2012/07/03 1,109 1,109 1,103 1,105 1,700
2012/07/02 1,101 1,110 1,100 1,101 2,400
2012/06/29 1,097 1,110 1,094 1,098 4,100
2012/06/28 1,094 1,110 1,094 1,110 8,700
2012/06/27 1,099 1,115 1,099 1,115 6,800
2012/06/26 1,098 1,099 1,091 1,099 3,300
2012/06/25 1,093 1,098 1,091 1,095 1,700
2012/06/22 1,089 1,092 1,088 1,088 3,100
2012/06/21 1,080 1,088 1,080 1,088 1,700
2012/06/20 1,080 1,080 1,077 1,080 7,100
2012/06/19 1,082 1,082 1,078 1,079 4,200
2012/06/18 1,082 1,083 1,080 1,080 3,700
2012/06/15 1,086 1,086 1,080 1,081 2,900
2012/06/14 1,086 1,086 1,080 1,080 4,600
2012/06/13 1,086 1,089 1,086 1,086 1,500
2012/06/12 1,084 1,084 1,079 1,081 1,300
2012/06/11 1,082 1,087 1,079 1,079 7,800
2012/06/08 1,080 1,085 1,080 1,082 3,500
2012/06/07 1,080 1,084 1,079 1,079 5,600
2012/06/06 1,080 1,080 1,079 1,079 4,100
2012/06/05 1,080 1,081 1,077 1,079 4,800
2012/06/04 1,088 1,088 1,080 1,082 4,900
2012/06/01 1,093 1,093 1,088 1,088 4,500
2012/05/31 1,095 1,100 1,092 1,092 4,400
2012/05/30 1,097 1,100 1,096 1,099 3,300
2012/05/29 1,096 1,120 1,095 1,112 1,500
2012/05/28 1,153 1,153 1,097 1,100 27,500
2012/05/25 1,099 1,119 1,091 1,119 14,200
2012/05/24 1,092 1,092 1,087 1,088 3,300
2012/05/23 1,097 1,097 1,088 1,088 6,300
2012/05/22 1,106 1,106 1,090 1,095 6,800
2012/05/21 1,095 1,100 1,095 1,100 1,500
2012/05/18 1,105 1,105 1,093 1,094 4,100
2012/05/17 1,100 1,102 1,095 1,102 2,900
2012/05/16 1,093 1,105 1,091 1,100 2,800
2012/05/15 1,110 1,111 1,090 1,092 9,200
2012/05/14 1,118 1,119 1,114 1,119 3,300
2012/05/11 1,114 1,118 1,111 1,113 7,400
2012/05/10 1,114 1,114 1,112 1,113 3,900
2012/05/09 1,115 1,117 1,113 1,114 6,800
2012/05/08 1,115 1,117 1,114 1,114 6,600
2012/05/07 1,111 1,118 1,110 1,113 9,000
2012/05/02 1,111 1,117 1,111 1,114 2,500
2012/05/01 1,111 1,120 1,111 1,112 3,800
2012/04/27 1,125 1,125 1,116 1,116 8,100
2012/04/26 1,120 1,125 1,116 1,120 5,900
2012/04/25 1,120 1,120 1,116 1,116 4,000
2012/04/24 1,123 1,123 1,116 1,116 3,000
2012/04/23 1,120 1,126 1,110 1,126 4,600
2012/04/20 1,127 1,127 1,119 1,124 3,000
2012/04/19 1,125 1,128 1,121 1,127 1,800
2012/04/18 1,125 1,126 1,123 1,124 3,300
2012/04/17 1,118 1,123 1,118 1,123 2,900
2012/04/16 1,115 1,125 1,115 1,118 8,100
2012/04/13 1,110 1,113 1,110 1,112 3,700
2012/04/12 1,105 1,108 1,105 1,106 3,400
2012/04/11 1,103 1,106 1,100 1,102 2,600
2012/04/10 1,101 1,103 1,095 1,103 1,900
2012/04/09 1,104 1,105 1,100 1,100 2,700
2012/04/06 1,100 1,105 1,098 1,105 2,200
2012/04/05 1,092 1,095 1,090 1,093 3,500
2012/04/04 1,102 1,108 1,097 1,097 4,400
2012/04/03 1,105 1,111 1,101 1,104 2,500
2012/04/02 1,109 1,111 1,105 1,105 3,800
2012/03/30 1,105 1,109 1,104 1,108 2,800
2012/03/29 1,110 1,110 1,103 1,104 2,600
2012/03/28 1,112 1,112 1,102 1,110 7,400
2012/03/27 1,113 1,113 1,104 1,111 7,800
2012/03/26 1,111 1,111 1,100 1,111 8,800
2012/03/23 1,107 1,111 1,100 1,108 6,900
2012/03/22 1,108 1,110 1,100 1,107 6,900
2012/03/21 1,108 1,109 1,099 1,105 7,200
2012/03/19 1,097 1,107 1,097 1,106 6,800
2012/03/16 1,096 1,100 1,090 1,093 7,200
2012/03/15 1,109 1,109 1,092 1,096 12,000
2012/03/14 1,100 1,109 1,100 1,109 7,300
2012/03/13 1,091 1,099 1,090 1,099 3,400
2012/03/12 1,096 1,100 1,086 1,086 10,600
2012/03/09 1,085 1,096 1,085 1,091 8,700
2012/03/08 1,081 1,087 1,081 1,085 6,900
2012/03/07 1,085 1,085 1,080 1,084 10,000
2012/03/06 1,101 1,103 1,088 1,091 12,500
2012/03/05 1,106 1,109 1,101 1,104 10,300
2012/03/02 1,101 1,110 1,100 1,110 13,900
2012/03/01 1,110 1,115 1,102 1,103 19,400
2012/02/29 1,125 1,128 1,120 1,120 11,000
2012/02/28 1,120 1,134 1,110 1,127 49,900
2012/02/27 1,116 1,128 1,110 1,128 70,200
2012/02/24 1,192 1,196 1,192 1,196 49,500
2012/02/23 1,189 1,195 1,187 1,191 29,800
2012/02/22 1,182 1,190 1,178 1,189 33,700
2012/02/21 1,178 1,185 1,175 1,182 20,100
2012/02/20 1,169 1,178 1,165 1,177 16,500
2012/02/17 1,147 1,162 1,146 1,160 24,100
2012/02/16 1,143 1,148 1,143 1,146 16,700
2012/02/15 1,144 1,146 1,143 1,143 21,400
2012/02/14 1,145 1,145 1,140 1,143 10,200
2012/02/13 1,144 1,146 1,140 1,140 20,500
2012/02/10 1,147 1,148 1,144 1,144 12,300
2012/02/09 1,145 1,148 1,145 1,147 5,900
2012/02/08 1,146 1,149 1,145 1,146 8,000
2012/02/07 1,148 1,150 1,146 1,146 7,100
2012/02/06 1,150 1,151 1,148 1,148 7,300
2012/02/03 1,143 1,149 1,143 1,146 5,100
2012/02/02 1,143 1,148 1,141 1,143 6,900
2012/02/01 1,142 1,144 1,140 1,140 14,100
2012/01/31 1,145 1,146 1,142 1,143 7,500
2012/01/30 1,145 1,152 1,141 1,145 16,000
2012/01/27 1,150 1,153 1,145 1,153 13,100
2012/01/26 1,146 1,150 1,145 1,150 8,300
2012/01/25 1,143 1,148 1,141 1,145 7,900
2012/01/24 1,137 1,146 1,133 1,138 9,400
2012/01/23 1,128 1,136 1,125 1,133 7,700
2012/01/20 1,120 1,124 1,118 1,124 8,100
2012/01/19 1,115 1,115 1,108 1,114 15,300
2012/01/18 1,117 1,118 1,115 1,115 8,700
2012/01/17 1,115 1,115 1,113 1,113 12,200
2012/01/16 1,115 1,116 1,113 1,115 10,100
2012/01/13 1,115 1,116 1,113 1,115 9,600
2012/01/12 1,123 1,128 1,115 1,115 14,200
2012/01/11 1,124 1,127 1,122 1,123 4,100
2012/01/10 1,126 1,128 1,123 1,123 8,100
2012/01/06 1,121 1,129 1,118 1,123 7,000
2012/01/05 1,119 1,126 1,119 1,120 8,300
2012/01/04 1,127 1,127 1,118 1,123 5,100

このページの先頭へ