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
2017/12/29 2,449 2,449 2,433 2,433 600
2017/12/28 2,432 2,440 2,431 2,431 800
2017/12/27 2,431 2,450 2,431 2,431 2,700
2017/12/26 2,401 2,430 2,401 2,430 1,500
2017/12/25 2,367 2,400 2,367 2,400 2,700
2017/12/22 2,372 2,396 2,360 2,363 1,700
2017/12/21 2,396 2,396 2,395 2,395 1,400
2017/12/20 2,366 2,396 2,366 2,396 3,900
2017/12/19 2,343 2,363 2,343 2,356 2,400
2017/12/18 2,303 2,344 2,303 2,343 1,100
2017/12/15 2,294 2,295 2,294 2,295 600
2017/12/14 2,290 2,291 2,290 2,291 2,100
2017/12/13 2,281 2,294 2,281 2,290 1,100
2017/12/12 2,276 2,280 2,270 2,280 700
2017/12/11 2,270 2,279 2,261 2,266 2,200
2017/12/08 2,251 2,254 2,247 2,254 600
2017/12/07 2,247 2,251 2,232 2,251 700
2017/12/06 2,231 2,252 2,222 2,222 3,600
2017/12/05 2,231 2,243 2,231 2,231 2,100
2017/12/04 2,239 2,240 2,230 2,231 1,200
2017/12/01 2,231 2,241 2,231 2,232 1,300
2017/11/30 2,242 2,242 2,227 2,230 600
2017/11/29 2,226 2,242 2,226 2,242 700
2017/11/28 2,243 2,243 2,226 2,226 900
2017/11/27 2,239 2,239 2,238 2,239 800
2017/11/24 2,247 2,247 2,230 2,231 2,600
2017/11/22 2,250 2,259 2,246 2,248 900
2017/11/21 2,271 2,271 2,241 2,268 2,400
2017/11/20 2,272 2,272 2,271 2,271 1,400
2017/11/17 2,272 2,272 2,272 2,272 100
2017/11/16 2,260 2,288 2,205 2,288 2,800
2017/11/15 2,203 2,310 2,203 2,260 7,400
2017/11/14 2,400 2,453 2,311 2,453 4,900
2017/11/13 2,322 2,370 2,322 2,370 2,600
2017/11/10 2,335 2,347 2,329 2,347 1,000
2017/11/09 2,330 2,343 2,314 2,321 1,300
2017/11/08 2,332 2,332 2,331 2,331 200
2017/11/07 2,359 2,359 2,332 2,336 700
2017/11/06 2,359 2,359 2,341 2,341 300
2017/11/02 2,345 2,350 2,340 2,350 800
2017/11/01 2,345 2,346 2,345 2,346 300
2017/10/31 2,352 2,352 2,345 2,345 300
2017/10/30 2,353 2,353 2,350 2,350 600
2017/10/27 2,329 2,340 2,329 2,340 500
2017/10/26 2,322 2,329 2,322 2,329 400
2017/10/25 2,328 2,330 2,322 2,322 1,100
2017/10/24 2,315 2,328 2,315 2,328 300
2017/10/23 2,325 2,328 2,303 2,328 2,300
2017/10/20 2,329 2,329 2,305 2,328 1,900
2017/10/19 2,329 2,329 2,329 2,329 100
2017/10/18 2,328 2,340 2,310 2,320 2,800
2017/10/17 2,329 2,329 2,312 2,326 900
2017/10/16 2,337 2,337 2,320 2,320 600
2017/10/13 2,310 2,313 2,310 2,313 1,100
2017/10/12 2,304 2,305 2,300 2,300 400
2017/10/11 2,309 2,309 2,306 2,306 400
2017/10/10 2,302 2,302 2,302 2,302 100
2017/10/05 2,310 2,350 2,310 2,350 700
2017/10/04 2,330 2,330 2,310 2,310 600
2017/10/03 2,330 2,332 2,330 2,330 400
2017/10/02 2,380 2,380 2,331 2,331 800
2017/09/29 2,380 2,400 2,380 2,380 500
2017/09/28 2,363 2,379 2,230 2,379 3,100
2017/09/27 2,447 2,447 2,300 2,362 4,100
2017/09/26 2,419 2,478 2,419 2,478 2,200
2017/09/25 2,376 2,417 2,376 2,417 1,900
2017/09/22 2,376 2,376 2,355 2,370 2,000
2017/09/21 2,330 2,379 2,330 2,376 1,600
2017/09/20 2,320 2,330 2,320 2,330 1,700
2017/09/19 2,329 2,329 2,308 2,320 2,300
2017/09/15 2,299 2,344 2,291 2,305 2,200
2017/09/14 2,277 2,299 2,277 2,285 2,800
2017/09/13 2,256 2,278 2,251 2,277 1,100
2017/09/12 2,250 2,260 2,250 2,260 400
2017/09/11 2,272 2,278 2,230 2,233 2,100
2017/09/08 2,222 2,222 2,222 2,222 200
2017/09/07 2,225 2,225 2,221 2,221 400
2017/09/06 2,225 2,225 2,201 2,208 700
2017/09/05 2,219 2,228 2,219 2,221 1,500
2017/09/04 2,224 2,230 2,219 2,230 1,100
2017/09/01 2,218 2,219 2,218 2,219 400
2017/08/31 2,210 2,210 2,210 2,210 1,000
2017/08/30 2,217 2,218 2,217 2,218 200
2017/08/29 2,205 2,219 2,205 2,219 300
2017/08/28 2,210 2,218 2,205 2,205 500
2017/08/25 2,190 2,205 2,190 2,205 600
2017/08/24 2,205 2,205 2,190 2,190 1,400
2017/08/23 2,220 2,220 2,220 2,220 1,000
2017/08/22 2,210 2,220 2,210 2,220 1,200
2017/08/21 2,196 2,210 2,196 2,210 2,200
2017/08/18 2,198 2,206 2,194 2,196 1,100
2017/08/17 2,194 2,235 2,194 2,217 700
2017/08/16 2,193 2,200 2,193 2,194 1,000
2017/08/15 2,232 2,232 2,210 2,211 2,400
2017/08/14 2,197 2,250 2,162 2,233 7,300
2017/08/10 2,180 2,199 2,179 2,199 1,000
2017/08/09 2,181 2,189 2,169 2,189 1,400
2017/08/08 2,180 2,192 2,180 2,192 400
2017/08/07 2,170 2,190 2,160 2,174 3,200
2017/08/04 2,171 2,195 2,171 2,195 1,500
2017/08/03 2,219 2,219 2,169 2,169 1,300
2017/08/02 2,219 2,219 2,219 2,219 200
2017/08/01 2,204 2,204 2,180 2,180 900
2017/07/31 2,180 2,219 2,180 2,206 500
2017/07/28 2,228 2,228 2,204 2,204 1,200
2017/07/27 2,230 2,230 2,198 2,228 2,000
2017/07/26 2,229 2,238 2,229 2,238 300
2017/07/25 2,220 2,220 2,220 2,220 1,600
2017/07/24 2,228 2,228 2,220 2,220 400
2017/07/21 2,220 2,229 2,186 2,228 2,500
2017/07/20 2,228 2,228 2,220 2,220 1,800
2017/07/19 2,200 2,229 2,200 2,229 800
2017/07/18 2,184 2,200 2,184 2,200 1,300
2017/07/14 2,176 2,189 2,165 2,189 1,000
2017/07/13 2,185 2,199 2,181 2,199 600
2017/07/12 2,180 2,200 2,180 2,200 400
2017/07/11 2,181 2,182 2,161 2,179 1,900
2017/07/10 2,209 2,215 2,179 2,199 3,300
2017/07/07 2,193 2,230 2,193 2,210 3,600
2017/07/06 2,247 2,249 2,200 2,240 4,500
2017/07/05 2,248 2,248 2,247 2,247 200
2017/07/04 2,267 2,270 2,260 2,270 500
2017/07/03 2,247 2,269 2,247 2,268 1,800
2017/06/30 2,250 2,269 2,225 2,226 1,400
2017/06/29 2,250 2,250 2,250 2,250 200
2017/06/28 2,279 2,279 2,229 2,273 1,200
2017/06/27 2,220 2,265 2,200 2,265 2,600
2017/06/26 2,210 2,242 2,210 2,210 2,100
2017/06/23 2,229 2,229 2,170 2,199 2,100
2017/06/22 2,159 2,244 2,159 2,229 6,700
2017/06/21 2,120 2,146 2,120 2,146 3,600
2017/06/20 2,125 2,149 2,105 2,149 2,700
2017/06/19 2,078 2,125 2,078 2,125 1,100
2017/06/16 2,059 2,064 2,045 2,064 3,500
2017/06/15 2,046 2,050 2,045 2,050 3,400
2017/06/14 2,046 2,049 2,036 2,041 1,900
2017/06/13 2,040 2,062 2,027 2,062 5,400
2017/06/12 2,035 2,048 2,031 2,040 2,500
2017/06/09 2,051 2,051 2,029 2,031 1,800
2017/06/08 2,057 2,057 2,057 2,057 100
2017/06/07 2,020 2,059 2,016 2,030 5,200
2017/06/06 2,036 2,048 2,010 2,048 3,700
2017/06/05 2,038 2,038 2,038 2,038 100
2017/06/02 2,020 2,049 2,020 2,039 2,800
2017/06/01 2,049 2,060 2,030 2,030 1,500
2017/05/31 2,020 2,056 2,001 2,049 2,900
2017/05/30 2,088 2,088 1,972 2,070 9,000
2017/05/29 2,074 2,090 2,072 2,072 1,800
2017/05/26 2,062 2,074 2,062 2,074 300
2017/05/25 2,084 2,094 2,053 2,071 3,600
2017/05/24 2,065 2,090 2,063 2,084 3,500
2017/05/23 2,041 2,056 2,041 2,055 2,100
2017/05/22 1,998 2,041 1,998 2,041 5,700
2017/05/19 1,999 1,999 1,985 1,995 2,100
2017/05/18 1,950 1,971 1,950 1,971 2,000
2017/05/17 1,956 1,983 1,944 1,953 1,900
2017/05/16 2,004 2,008 1,967 1,968 9,400
2017/05/15 2,185 2,300 1,991 2,001 36,700
2017/05/12 2,071 2,090 2,071 2,085 1,600
2017/05/11 2,065 2,100 2,050 2,100 5,000
2017/05/10 2,100 2,155 2,100 2,115 4,500
2017/05/09 2,116 2,149 2,065 2,097 2,100
2017/05/08 2,075 2,138 2,040 2,116 6,100
2017/05/02 2,050 2,050 2,049 2,049 700
2017/05/01 2,050 2,050 2,035 2,035 1,700
2017/04/28 2,030 2,035 2,030 2,035 1,000
2017/04/27 2,022 2,035 2,022 2,028 1,900
2017/04/26 2,019 2,025 2,019 2,022 1,700
2017/04/25 2,012 2,018 2,011 2,018 1,300
2017/04/24 2,011 2,011 2,011 2,011 400
2017/04/21 2,009 2,010 2,009 2,010 1,800
2017/04/20 2,011 2,011 2,001 2,009 2,300
2017/04/19 2,005 2,011 2,005 2,011 400
2017/04/18 2,001 2,001 2,001 2,001 200
2017/04/17 1,971 2,001 1,971 2,001 1,800
2017/04/14 1,988 2,000 1,970 1,970 1,800
2017/04/13 1,968 1,990 1,961 1,988 2,100
2017/04/12 1,975 1,977 1,970 1,977 2,100
2017/04/11 1,973 1,973 1,973 1,973 300
2017/04/10 1,974 1,980 1,974 1,980 1,100
2017/04/07 1,981 1,985 1,981 1,985 600
2017/04/06 1,992 2,010 1,981 1,981 1,300
2017/04/05 2,013 2,013 1,990 2,012 1,000
2017/04/04 1,995 2,015 1,995 2,013 1,500
2017/04/03 2,050 2,050 1,995 1,995 1,500
2017/03/31 1,961 1,976 1,961 1,976 500
2017/03/30 1,995 2,002 1,956 2,002 300
2017/03/29 2,040 2,040 1,995 1,995 1,900
2017/03/28 2,018 2,055 2,018 2,055 2,500
2017/03/27 2,020 2,027 2,020 2,027 1,700
2017/03/24 2,010 2,020 2,010 2,020 1,100
2017/03/23 2,015 2,020 2,010 2,010 900
2017/03/22 2,000 2,019 2,000 2,015 4,100
2017/03/21 1,980 2,019 1,980 2,000 3,000
2017/03/17 1,968 1,982 1,968 1,980 800
2017/03/16 1,982 1,982 1,961 1,964 900
2017/03/15 1,989 1,989 1,970 1,980 1,800
2017/03/14 1,990 1,990 1,971 1,985 1,800
2017/03/13 1,988 1,998 1,986 1,986 2,000
2017/03/10 2,005 2,005 1,988 1,988 800
2017/03/09 1,999 1,999 1,975 1,975 500
2017/03/08 2,000 2,000 1,969 1,998 3,200
2017/03/07 1,951 1,955 1,951 1,955 500
2017/03/06 1,945 1,980 1,945 1,980 1,800
2017/03/03 1,960 1,960 1,950 1,950 600
2017/03/02 1,985 1,985 1,980 1,980 500
2017/03/01 1,995 2,028 1,980 1,980 2,200
2017/02/28 2,003 2,030 2,000 2,000 2,400
2017/02/27 1,991 2,029 1,980 2,029 3,200
2017/02/24 2,020 2,020 1,997 1,997 1,000
2017/02/23 2,045 2,050 1,998 2,035 4,900
2017/02/22 2,020 2,049 2,020 2,038 5,700
2017/02/21 1,950 2,028 1,950 2,000 13,500
2017/02/20 1,880 1,935 1,880 1,930 9,800
2017/02/17 1,850 1,875 1,835 1,875 4,800
2017/02/16 1,850 1,859 1,849 1,851 3,300
2017/02/15 1,845 1,868 1,830 1,848 4,400
2017/02/14 1,745 1,870 1,745 1,846 12,900
2017/02/13 1,736 1,762 1,735 1,750 1,400
2017/02/10 1,762 1,762 1,740 1,740 800
2017/02/09 1,735 1,741 1,735 1,740 1,500
2017/02/08 1,765 1,765 1,750 1,752 500
2017/02/07 1,756 1,756 1,755 1,755 200
2017/02/06 1,765 1,767 1,757 1,757 400
2017/02/03 1,741 1,744 1,741 1,744 300
2017/02/02 1,758 1,758 1,742 1,742 1,100
2017/02/01 1,735 1,738 1,735 1,738 1,000
2017/01/31 1,738 1,748 1,738 1,748 400
2017/01/30 1,737 1,743 1,737 1,743 1,200
2017/01/27 1,740 1,740 1,735 1,740 800
2017/01/26 1,740 1,740 1,740 1,740 200
2017/01/25 1,748 1,750 1,744 1,748 2,200
2017/01/24 1,748 1,748 1,748 1,748 400
2017/01/23 1,740 1,749 1,740 1,748 2,800
2017/01/20 1,739 1,740 1,733 1,740 2,100
2017/01/19 1,730 1,739 1,730 1,739 500
2017/01/18 1,723 1,730 1,723 1,730 1,000
2017/01/17 1,724 1,729 1,723 1,723 1,100
2017/01/16 1,722 1,728 1,722 1,726 900
2017/01/13 1,722 1,722 1,722 1,722 200
2017/01/12 1,725 1,727 1,725 1,727 600
2017/01/11 1,725 1,725 1,725 1,725 100
2017/01/10 1,725 1,725 1,724 1,725 1,100
2017/01/06 1,725 1,725 1,711 1,723 2,300
2017/01/05 1,726 1,726 1,725 1,725 800
2017/01/04 1,711 1,725 1,711 1,725 700

このページの先頭へ