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
2019/12/30 1,809 1,810 1,809 1,810 1,400
2019/12/27 1,808 1,810 1,808 1,809 2,100
2019/12/26 1,800 1,808 1,792 1,808 3,800
2019/12/25 1,772 1,800 1,772 1,792 5,000
2019/12/24 1,763 1,772 1,760 1,772 2,500
2019/12/23 1,745 1,763 1,745 1,751 2,700
2019/12/20 1,737 1,745 1,737 1,745 3,200
2019/12/19 1,740 1,745 1,737 1,737 2,000
2019/12/18 1,729 1,739 1,728 1,730 2,400
2019/12/17 1,730 1,733 1,726 1,730 500
2019/12/16 1,723 1,736 1,720 1,730 2,900
2019/12/13 1,715 1,739 1,715 1,720 800
2019/12/12 1,730 1,730 1,716 1,716 3,100
2019/12/11 1,746 1,754 1,715 1,720 9,500
2019/12/10 1,765 1,765 1,740 1,746 1,000
2019/12/09 1,768 1,768 1,740 1,740 500
2019/12/06 1,745 1,745 1,731 1,731 2,700
2019/12/05 1,756 1,756 1,752 1,752 500
2019/12/04 1,754 1,754 1,731 1,732 5,700
2019/12/03 1,760 1,761 1,754 1,759 2,100
2019/12/02 1,760 1,780 1,760 1,760 600
2019/11/29 1,793 1,793 1,756 1,760 3,300
2019/11/28 1,797 1,797 1,764 1,771 2,900
2019/11/27 1,777 1,797 1,777 1,797 300
2019/11/26 1,777 1,797 1,776 1,777 2,100
2019/11/25 1,788 1,790 1,777 1,777 3,600
2019/11/22 1,800 1,800 1,785 1,785 300
2019/11/21 1,800 1,800 1,787 1,787 2,900
2019/11/20 1,800 1,800 1,798 1,800 2,400
2019/11/19 1,801 1,805 1,792 1,800 1,600
2019/11/18 1,806 1,815 1,801 1,801 800
2019/11/15 1,800 1,848 1,800 1,803 4,600
2019/11/14 1,799 1,799 1,786 1,797 800
2019/11/13 1,799 1,799 1,786 1,786 600
2019/11/12 1,800 1,800 1,800 1,800 600
2019/11/11 1,794 1,795 1,794 1,794 500
2019/11/08 1,790 1,790 1,770 1,772 1,800
2019/11/07 1,790 1,790 1,789 1,790 800
2019/11/06 1,791 1,791 1,788 1,790 900
2019/11/05 1,760 1,795 1,756 1,795 1,600
2019/11/01 1,764 1,768 1,756 1,758 1,400
2019/10/31 1,775 1,775 1,752 1,759 1,200
2019/10/30 1,779 1,779 1,768 1,769 2,200
2019/10/29 1,776 1,776 1,740 1,740 1,600
2019/10/28 1,788 1,788 1,730 1,730 4,100
2019/10/25 1,775 1,804 1,750 1,757 8,500
2019/10/24 1,800 1,801 1,740 1,775 8,800
2019/10/23 1,801 1,801 1,775 1,801 4,400
2019/10/21 1,779 1,800 1,779 1,800 2,100
2019/10/18 1,775 1,788 1,775 1,776 1,100
2019/10/17 1,765 1,780 1,765 1,778 2,800
2019/10/16 1,779 1,779 1,726 1,765 1,800
2019/10/15 1,745 1,749 1,745 1,749 300
2019/10/11 1,761 1,763 1,700 1,703 1,800
2019/10/10 1,750 1,775 1,750 1,759 1,200
2019/10/09 1,701 1,737 1,701 1,723 1,600
2019/10/08 1,730 1,745 1,730 1,733 1,200
2019/10/07 1,727 1,739 1,727 1,739 500
2019/10/04 1,731 1,731 1,731 1,731 200
2019/10/03 1,745 1,745 1,740 1,740 200
2019/10/02 1,771 1,784 1,744 1,752 700
2019/10/01 1,800 1,800 1,751 1,772 1,900
2019/09/30 1,850 1,850 1,800 1,800 1,200
2019/09/27 1,812 1,880 1,772 1,867 2,400
2019/09/26 1,900 1,908 1,900 1,901 3,000
2019/09/25 1,888 1,902 1,888 1,900 2,400
2019/09/24 1,878 1,900 1,878 1,888 4,500
2019/09/20 1,860 1,880 1,860 1,878 3,500
2019/09/19 1,839 1,860 1,835 1,857 1,700
2019/09/18 1,825 1,831 1,817 1,831 1,200
2019/09/17 1,788 1,825 1,782 1,814 2,900
2019/09/13 1,790 1,795 1,789 1,789 600
2019/09/12 1,770 1,790 1,770 1,790 800
2019/09/11 1,755 1,770 1,755 1,770 300
2019/09/10 1,758 1,768 1,755 1,755 800
2019/09/09 1,750 1,764 1,750 1,760 700
2019/09/06 1,730 1,740 1,730 1,740 700
2019/09/05 1,750 1,750 1,728 1,728 1,200
2019/09/04 1,731 1,731 1,731 1,731 100
2019/09/03 1,730 1,731 1,730 1,731 400
2019/09/02 1,738 1,750 1,730 1,742 1,600
2019/08/30 1,744 1,744 1,738 1,738 200
2019/08/29 1,711 1,738 1,711 1,738 600
2019/08/28 1,711 1,711 1,711 1,711 100
2019/08/27 1,720 1,721 1,720 1,721 200
2019/08/26 1,719 1,719 1,702 1,702 600
2019/08/23 1,719 1,730 1,719 1,719 2,300
2019/08/22 1,744 1,744 1,719 1,719 500
2019/08/21 1,730 1,741 1,719 1,741 2,300
2019/08/20 1,730 1,734 1,718 1,730 2,400
2019/08/19 1,722 1,732 1,722 1,730 800
2019/08/16 1,724 1,724 1,700 1,721 1,300
2019/08/15 1,732 1,732 1,712 1,724 1,600
2019/08/14 1,701 1,730 1,701 1,723 900
2019/08/13 1,715 1,731 1,715 1,731 1,200
2019/08/09 1,700 1,729 1,700 1,717 400
2019/08/08 1,696 1,731 1,696 1,698 400
2019/08/07 1,730 1,730 1,696 1,696 200
2019/08/06 1,726 1,726 1,667 1,667 600
2019/08/05 1,726 1,726 1,726 1,726 200
2019/08/02 1,787 1,787 1,715 1,736 1,800
2019/08/01 1,772 1,772 1,725 1,725 900
2019/07/31 1,758 1,758 1,758 1,758 300
2019/07/30 1,785 1,785 1,757 1,757 1,300
2019/07/29 1,746 1,748 1,746 1,747 400
2019/07/26 1,745 1,746 1,745 1,746 2,100
2019/07/25 1,733 1,745 1,733 1,745 1,600
2019/07/24 1,730 1,731 1,730 1,731 200
2019/07/23 1,720 1,722 1,720 1,722 1,800
2019/07/22 1,720 1,720 1,720 1,720 2,000
2019/07/19 1,720 1,720 1,720 1,720 300
2019/07/18 1,715 1,720 1,714 1,720 500
2019/07/17 1,722 1,722 1,711 1,721 1,100
2019/07/16 1,700 1,723 1,700 1,715 500
2019/07/12 1,694 1,697 1,694 1,697 200
2019/07/11 1,700 1,700 1,700 1,700 100
2019/07/10 1,695 1,703 1,695 1,703 300
2019/07/08 1,716 1,716 1,696 1,696 200
2019/07/05 1,679 1,688 1,679 1,688 700
2019/07/04 1,659 1,663 1,653 1,663 400
2019/07/03 1,706 1,706 1,628 1,660 1,800
2019/07/02 1,701 1,716 1,690 1,716 900
2019/07/01 1,747 1,748 1,721 1,721 1,600
2019/06/28 1,746 1,747 1,746 1,747 2,700
2019/06/27 1,746 1,746 1,740 1,745 3,900
2019/06/26 1,724 1,747 1,723 1,726 2,100
2019/06/25 1,705 1,720 1,701 1,714 4,200
2019/06/24 1,657 1,713 1,657 1,700 7,300
2019/06/21 1,637 1,695 1,637 1,650 5,500
2019/06/20 1,618 1,650 1,618 1,637 3,000
2019/06/19 1,599 1,627 1,599 1,618 3,100
2019/06/18 1,580 1,593 1,580 1,593 800
2019/06/17 1,579 1,580 1,579 1,580 1,500
2019/06/14 1,564 1,567 1,564 1,567 400
2019/06/13 1,565 1,566 1,546 1,546 1,300
2019/06/12 1,560 1,560 1,546 1,555 900
2019/06/11 1,544 1,556 1,544 1,544 4,100
2019/06/10 1,538 1,544 1,529 1,544 1,000
2019/06/07 1,528 1,528 1,528 1,528 200
2019/06/06 1,542 1,542 1,535 1,535 500
2019/06/05 1,510 1,530 1,510 1,530 1,400
2019/06/04 1,507 1,507 1,507 1,507 800
2019/06/03 1,510 1,512 1,505 1,505 1,300
2019/05/31 1,522 1,522 1,510 1,510 300
2019/05/30 1,509 1,509 1,509 1,509 100
2019/05/29 1,528 1,528 1,502 1,504 2,200
2019/05/28 1,534 1,534 1,507 1,529 2,900
2019/05/27 1,552 1,552 1,511 1,530 800
2019/05/24 1,540 1,564 1,510 1,520 7,300
2019/05/23 1,546 1,579 1,538 1,540 3,300
2019/05/22 1,542 1,555 1,542 1,555 500
2019/05/21 1,578 1,593 1,541 1,541 6,100
2019/05/20 1,622 1,628 1,576 1,576 5,900
2019/05/17 1,626 1,635 1,622 1,622 1,000
2019/05/16 1,621 1,630 1,617 1,626 1,300
2019/05/15 1,630 1,648 1,608 1,617 700
2019/05/14 1,623 1,646 1,597 1,597 3,200
2019/05/10 1,624 1,635 1,623 1,623 1,700
2019/05/09 1,630 1,633 1,621 1,623 2,300
2019/05/08 1,630 1,645 1,625 1,625 2,800
2019/05/07 1,618 1,624 1,618 1,624 600
2019/04/26 1,618 1,618 1,613 1,613 1,700
2019/04/25 1,625 1,625 1,620 1,620 2,100
2019/04/24 1,620 1,625 1,618 1,625 1,400
2019/04/23 1,630 1,630 1,619 1,619 3,800
2019/04/22 1,630 1,631 1,630 1,630 3,700
2019/04/19 1,631 1,638 1,630 1,630 2,200
2019/04/18 1,641 1,650 1,641 1,646 400
2019/04/17 1,670 1,711 1,641 1,646 2,500
2019/04/16 1,655 1,658 1,631 1,637 2,000
2019/04/15 1,630 1,634 1,622 1,622 1,300
2019/04/12 1,617 1,625 1,617 1,618 2,300
2019/04/11 1,632 1,632 1,617 1,617 1,800
2019/04/10 1,635 1,640 1,632 1,634 2,400
2019/04/09 1,671 1,671 1,630 1,631 7,800
2019/04/08 1,685 1,693 1,671 1,671 1,800
2019/04/05 1,680 1,685 1,670 1,685 3,000
2019/04/04 1,696 1,696 1,681 1,681 3,000
2019/04/03 1,705 1,705 1,697 1,697 3,900
2019/04/02 1,716 1,716 1,709 1,709 1,100
2019/04/01 1,710 1,719 1,705 1,719 800
2019/03/29 1,720 1,725 1,705 1,705 3,000
2019/03/28 1,752 1,752 1,714 1,719 2,200
2019/03/27 1,783 1,788 1,759 1,786 3,100
2019/03/26 1,800 1,801 1,795 1,795 3,400
2019/03/25 1,799 1,800 1,792 1,794 2,800
2019/03/22 1,796 1,796 1,791 1,792 3,000
2019/03/20 1,800 1,800 1,792 1,796 2,400
2019/03/19 1,800 1,800 1,798 1,800 700
2019/03/18 1,802 1,802 1,786 1,792 2,100
2019/03/15 1,785 1,802 1,785 1,786 1,300
2019/03/14 1,777 1,795 1,776 1,777 900
2019/03/13 1,780 1,790 1,777 1,777 1,300
2019/03/12 1,790 1,790 1,780 1,780 900
2019/03/11 1,797 1,800 1,784 1,790 1,500
2019/03/08 1,776 1,796 1,761 1,796 3,100
2019/03/07 1,791 1,809 1,775 1,776 4,800
2019/03/06 1,790 1,791 1,790 1,791 700
2019/03/05 1,814 1,814 1,790 1,790 4,600
2019/03/04 1,805 1,814 1,797 1,814 1,300
2019/03/01 1,808 1,815 1,798 1,799 2,000
2019/02/28 1,800 1,824 1,797 1,808 3,400
2019/02/27 1,797 1,800 1,795 1,798 1,800
2019/02/26 1,802 1,802 1,799 1,799 4,500
2019/02/25 1,821 1,821 1,809 1,809 3,900
2019/02/22 1,820 1,822 1,820 1,821 1,300
2019/02/21 1,824 1,833 1,820 1,820 4,400
2019/02/20 1,822 1,844 1,822 1,823 4,000
2019/02/19 1,821 1,830 1,820 1,822 2,400
2019/02/18 1,830 1,838 1,821 1,826 1,600
2019/02/15 1,876 1,876 1,827 1,829 1,900
2019/02/14 1,853 1,860 1,826 1,841 3,100
2019/02/13 1,857 1,860 1,855 1,860 900
2019/02/12 1,890 1,890 1,883 1,883 1,200
2019/02/08 1,850 1,850 1,838 1,850 2,100
2019/02/07 1,855 1,855 1,848 1,848 1,100
2019/02/05 1,842 1,910 1,840 1,857 4,600
2019/02/04 1,895 1,895 1,827 1,842 3,500
2019/02/01 1,900 1,900 1,890 1,895 1,500
2019/01/31 1,930 1,930 1,921 1,921 400
2019/01/30 1,930 1,930 1,920 1,930 400
2019/01/29 1,930 1,935 1,930 1,935 700
2019/01/28 1,940 1,940 1,930 1,935 800
2019/01/25 1,945 1,945 1,940 1,940 1,400
2019/01/24 1,960 1,960 1,945 1,945 1,500
2019/01/23 1,960 1,960 1,958 1,960 300
2019/01/22 1,960 1,989 1,953 1,953 2,100
2019/01/21 2,015 2,015 1,940 1,960 3,400
2019/01/18 1,952 2,015 1,952 2,015 800
2019/01/17 1,961 1,964 1,941 1,945 700
2019/01/16 1,957 1,957 1,957 1,957 100
2019/01/15 1,921 1,961 1,921 1,958 400
2019/01/11 1,915 1,955 1,915 1,921 800
2019/01/10 1,990 1,990 1,909 1,915 3,700
2019/01/09 2,010 2,028 2,000 2,000 1,600
2019/01/08 2,068 2,068 2,010 2,010 600
2019/01/07 1,960 2,097 1,960 2,097 400
2019/01/04 1,901 1,916 1,900 1,915 1,000

このページの先頭へ