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

マミーマート(9823)の株価時系列情報

マミーマート(9823)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 1,602 1,602 1,602 1,602 1,000
2012/12/27 1,601 1,602 1,601 1,602 1,200
2012/12/26 1,601 1,601 1,601 1,601 2,200
2012/12/25 1,602 1,602 1,601 1,601 1,500
2012/12/21 1,610 1,634 1,595 1,601 2,500
2012/12/20 1,669 1,669 1,570 1,665 5,800
2012/12/19 1,590 1,670 1,589 1,670 12,200
2012/12/18 1,589 1,590 1,589 1,590 200
2012/12/17 1,590 1,590 1,590 1,590 500
2012/12/14 1,575 1,575 1,575 1,575 100
2012/12/13 1,590 1,590 1,590 1,590 2,400
2012/12/12 1,586 1,590 1,586 1,590 600
2012/12/10 1,580 1,585 1,580 1,585 300
2012/12/05 1,580 1,580 1,580 1,580 100
2012/12/04 1,575 1,590 1,575 1,590 300
2012/12/03 1,575 1,575 1,575 1,575 100
2012/11/30 1,563 1,563 1,563 1,563 100
2012/11/28 1,560 1,560 1,560 1,560 300
2012/11/27 1,590 1,590 1,590 1,590 200
2012/11/22 1,580 1,580 1,560 1,570 1,300
2012/11/21 1,580 1,590 1,580 1,590 2,300
2012/11/20 1,579 1,580 1,546 1,580 2,200
2012/11/19 1,575 1,579 1,537 1,579 1,500
2012/11/15 1,550 1,570 1,550 1,570 500
2012/11/14 1,575 1,575 1,550 1,550 1,100
2012/11/13 1,554 1,554 1,554 1,554 100
2012/11/12 1,560 1,570 1,560 1,570 200
2012/11/09 1,560 1,560 1,560 1,560 200
2012/11/07 1,550 1,550 1,550 1,550 400
2012/11/06 1,543 1,550 1,543 1,550 300
2012/11/05 1,566 1,566 1,565 1,565 1,100
2012/11/02 1,575 1,575 1,575 1,575 100
2012/10/31 1,505 1,545 1,505 1,535 3,400
2012/10/29 1,585 1,585 1,585 1,585 100
2012/10/26 1,580 1,580 1,580 1,580 200
2012/10/25 1,589 1,589 1,589 1,589 800
2012/10/24 1,590 1,590 1,590 1,590 900
2012/10/23 1,628 1,628 1,600 1,600 2,200
2012/10/22 1,589 1,629 1,589 1,629 2,500
2012/10/19 1,627 1,627 1,627 1,627 100
2012/10/18 1,600 1,622 1,600 1,622 400
2012/10/17 1,600 1,600 1,600 1,600 200
2012/10/15 1,600 1,600 1,600 1,600 1,300
2012/10/12 1,600 1,600 1,600 1,600 200
2012/10/11 1,590 1,590 1,590 1,590 100
2012/10/10 1,580 1,580 1,580 1,580 300
2012/10/09 1,595 1,595 1,595 1,595 100
2012/10/05 1,595 1,595 1,595 1,595 100
2012/10/03 1,580 1,580 1,580 1,580 200
2012/10/02 1,605 1,605 1,590 1,590 1,100
2012/10/01 1,610 1,610 1,605 1,605 200
2012/09/27 1,600 1,610 1,600 1,610 300
2012/09/26 1,635 1,635 1,632 1,632 900
2012/09/25 1,631 1,649 1,631 1,649 400
2012/09/24 1,629 1,630 1,626 1,630 600
2012/09/21 1,629 1,630 1,629 1,630 2,100
2012/09/20 1,629 1,629 1,610 1,629 2,700
2012/09/19 1,599 1,630 1,599 1,630 2,100
2012/09/18 1,598 1,598 1,593 1,593 400
2012/09/14 1,598 1,598 1,598 1,598 400
2012/09/13 1,598 1,598 1,598 1,598 100
2012/09/12 1,598 1,598 1,591 1,591 300
2012/09/11 1,580 1,580 1,580 1,580 200
2012/09/10 1,577 1,577 1,577 1,577 200
2012/09/06 1,570 1,570 1,570 1,570 1,000
2012/09/04 1,600 1,600 1,581 1,600 1,300
2012/09/03 1,600 1,600 1,600 1,600 600
2012/08/31 1,594 1,594 1,590 1,590 400
2012/08/30 1,593 1,593 1,593 1,593 400
2012/08/29 1,598 1,598 1,593 1,593 1,200
2012/08/28 1,597 1,599 1,597 1,599 200
2012/08/27 1,608 1,608 1,608 1,608 200
2012/08/24 1,608 1,608 1,608 1,608 800
2012/08/23 1,590 1,608 1,590 1,608 500
2012/08/22 1,610 1,610 1,610 1,610 100
2012/08/21 1,600 1,615 1,600 1,615 3,100
2012/08/20 1,620 1,620 1,600 1,600 2,200
2012/08/17 1,620 1,625 1,613 1,625 1,300
2012/08/16 1,607 1,620 1,607 1,620 200
2012/08/15 1,625 1,625 1,607 1,607 200
2012/08/14 1,628 1,630 1,628 1,630 700
2012/08/10 1,573 1,613 1,573 1,580 1,400
2012/08/09 1,612 1,612 1,612 1,612 100
2012/08/08 1,620 1,620 1,620 1,620 500
2012/08/07 1,589 1,589 1,589 1,589 100
2012/08/06 1,560 1,560 1,560 1,560 100
2012/08/03 1,560 1,560 1,560 1,560 100
2012/07/30 1,560 1,560 1,560 1,560 200
2012/07/27 1,591 1,591 1,591 1,591 100
2012/07/25 1,619 1,619 1,619 1,619 1,600
2012/07/24 1,601 1,619 1,601 1,619 200
2012/07/23 1,620 1,620 1,620 1,620 2,000
2012/07/20 1,629 1,629 1,598 1,620 2,900
2012/07/19 1,595 1,630 1,595 1,630 1,100
2012/07/18 1,585 1,610 1,585 1,600 1,600
2012/07/17 1,600 1,625 1,600 1,610 300
2012/07/13 1,596 1,596 1,596 1,596 100
2012/07/11 1,590 1,590 1,590 1,590 100
2012/07/10 1,550 1,560 1,550 1,560 500
2012/07/09 1,550 1,590 1,510 1,550 2,600
2012/07/06 1,590 1,590 1,590 1,590 100
2012/07/05 1,560 1,590 1,560 1,590 600
2012/07/04 1,570 1,600 1,570 1,600 1,100
2012/07/03 1,600 1,600 1,600 1,600 100
2012/07/02 1,600 1,600 1,600 1,600 700
2012/06/29 1,600 1,600 1,600 1,600 100
2012/06/28 1,630 1,630 1,630 1,630 500
2012/06/26 1,627 1,627 1,627 1,627 100
2012/06/25 1,630 1,630 1,561 1,591 1,200
2012/06/22 1,619 1,635 1,619 1,634 5,200
2012/06/21 1,618 1,618 1,618 1,618 2,100
2012/06/20 1,608 1,620 1,584 1,619 3,100
2012/06/19 1,610 1,619 1,595 1,615 2,200
2012/06/18 1,595 1,595 1,594 1,594 600
2012/06/14 1,576 1,576 1,576 1,576 100
2012/06/12 1,640 1,640 1,585 1,585 3,000
2012/06/11 1,587 1,640 1,587 1,640 1,300
2012/06/08 1,587 1,587 1,587 1,587 100
2012/06/06 1,579 1,579 1,579 1,579 200
2012/06/04 1,551 1,551 1,551 1,551 200
2012/06/01 1,551 1,551 1,551 1,551 300
2012/05/31 1,552 1,552 1,551 1,551 400
2012/05/30 1,559 1,559 1,559 1,559 200
2012/05/28 1,615 1,615 1,615 1,615 500
2012/05/25 1,580 1,580 1,560 1,560 1,400
2012/05/24 1,615 1,615 1,550 1,580 1,700
2012/05/23 1,550 1,615 1,550 1,615 1,600
2012/05/22 1,549 1,550 1,549 1,550 3,000
2012/05/21 1,500 1,549 1,481 1,549 3,000
2012/05/18 1,481 1,550 1,481 1,550 900
2012/05/17 1,482 1,482 1,482 1,482 100
2012/05/16 1,482 1,482 1,482 1,482 500
2012/05/09 1,490 1,490 1,490 1,490 100
2012/05/08 1,526 1,526 1,501 1,501 200
2012/05/07 1,530 1,530 1,530 1,530 300
2012/05/02 1,530 1,530 1,530 1,530 100
2012/05/01 1,530 1,530 1,530 1,530 100
2012/04/27 1,490 1,490 1,490 1,490 100
2012/04/26 1,501 1,541 1,490 1,490 500
2012/04/25 1,499 1,510 1,499 1,501 2,000
2012/04/24 1,480 1,499 1,480 1,499 300
2012/04/23 1,499 1,499 1,472 1,472 2,300
2012/04/20 1,499 1,499 1,499 1,499 2,100
2012/04/19 1,490 1,500 1,490 1,499 400
2012/04/18 1,470 1,480 1,470 1,480 700
2012/04/16 1,500 1,500 1,450 1,480 1,900
2012/04/13 1,471 1,471 1,470 1,470 200
2012/04/10 1,471 1,490 1,470 1,490 300
2012/04/09 1,490 1,500 1,481 1,490 600
2012/04/06 1,490 1,500 1,488 1,500 800
2012/04/05 1,480 1,486 1,480 1,486 700
2012/04/04 1,475 1,480 1,475 1,480 400
2012/04/03 1,475 1,475 1,475 1,475 200
2012/04/02 1,495 1,495 1,450 1,450 400
2012/03/30 1,440 1,441 1,440 1,441 200
2012/03/29 1,470 1,470 1,465 1,465 200
2012/03/28 1,470 1,489 1,470 1,489 400
2012/03/27 1,500 1,519 1,491 1,491 500
2012/03/26 1,499 1,500 1,499 1,500 600
2012/03/23 1,500 1,527 1,472 1,472 2,800
2012/03/22 1,479 1,500 1,479 1,500 1,500
2012/03/21 1,470 1,479 1,467 1,479 4,400
2012/03/19 1,469 1,470 1,467 1,470 2,000
2012/03/16 1,461 1,469 1,461 1,469 700
2012/03/15 1,470 1,470 1,470 1,470 100
2012/03/14 1,460 1,460 1,460 1,460 200
2012/03/13 1,490 1,490 1,470 1,470 1,000
2012/03/12 1,440 1,455 1,440 1,455 400
2012/03/09 1,440 1,440 1,440 1,440 100
2012/03/08 1,440 1,450 1,435 1,450 500
2012/03/06 1,440 1,440 1,440 1,440 100
2012/03/02 1,440 1,440 1,440 1,440 200
2012/03/01 1,439 1,439 1,432 1,432 300
2012/02/29 1,435 1,439 1,435 1,439 300
2012/02/28 1,430 1,435 1,430 1,430 500
2012/02/27 1,430 1,430 1,430 1,430 100
2012/02/24 1,423 1,423 1,423 1,423 900
2012/02/23 1,424 1,424 1,415 1,423 600
2012/02/22 1,424 1,427 1,413 1,425 800
2012/02/21 1,425 1,425 1,410 1,424 3,700
2012/02/20 1,427 1,427 1,420 1,426 3,600
2012/02/17 1,426 1,431 1,420 1,429 1,700
2012/02/16 1,425 1,426 1,420 1,424 1,800
2012/02/15 1,418 1,425 1,413 1,425 400
2012/02/14 1,419 1,432 1,410 1,422 4,000
2012/02/10 1,400 1,419 1,400 1,419 3,800
2012/02/09 1,399 1,399 1,399 1,399 100
2012/02/08 1,400 1,400 1,400 1,400 200
2012/02/07 1,391 1,400 1,391 1,400 300
2012/02/06 1,400 1,400 1,390 1,390 2,400
2012/02/03 1,406 1,422 1,406 1,422 600
2012/02/01 1,415 1,415 1,410 1,410 500
2012/01/31 1,415 1,415 1,415 1,415 100
2012/01/27 1,427 1,427 1,413 1,413 300
2012/01/26 1,423 1,430 1,423 1,426 800
2012/01/25 1,443 1,443 1,400 1,422 4,100
2012/01/24 1,439 1,444 1,430 1,444 800
2012/01/23 1,448 1,448 1,428 1,445 3,300
2012/01/20 1,448 1,448 1,410 1,448 3,800
2012/01/19 1,449 1,455 1,440 1,449 1,600
2012/01/18 1,431 1,431 1,431 1,431 200
2012/01/17 1,429 1,429 1,429 1,429 100
2012/01/16 1,407 1,420 1,407 1,420 500
2012/01/12 1,406 1,408 1,406 1,408 500
2012/01/11 1,416 1,416 1,401 1,401 500
2012/01/06 1,441 1,441 1,406 1,406 900
2012/01/05 1,460 1,460 1,436 1,436 400
2012/01/04 1,404 1,464 1,404 1,464 300

このページの先頭へ