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
2020/12/30 2,319 2,325 2,304 2,304 1,500
2020/12/29 2,281 2,316 2,281 2,299 3,200
2020/12/28 2,297 2,297 2,281 2,281 1,300
2020/12/25 2,280 2,290 2,280 2,280 1,500
2020/12/24 2,277 2,293 2,277 2,280 3,500
2020/12/23 2,243 2,279 2,243 2,270 10,800
2020/12/22 2,249 2,249 2,240 2,243 3,500
2020/12/21 2,240 2,240 2,222 2,240 3,200
2020/12/18 2,255 2,255 2,236 2,238 1,500
2020/12/17 2,255 2,255 2,230 2,252 1,600
2020/12/16 2,256 2,259 2,235 2,237 1,500
2020/12/15 2,226 2,226 2,220 2,220 600
2020/12/14 2,240 2,242 2,221 2,235 3,800
2020/12/11 2,229 2,240 2,229 2,240 700
2020/12/10 2,225 2,229 2,225 2,229 400
2020/12/09 2,223 2,246 2,223 2,225 500
2020/12/08 2,236 2,238 2,218 2,225 800
2020/12/07 2,228 2,233 2,210 2,210 2,300
2020/12/04 2,254 2,260 2,240 2,260 800
2020/12/02 2,277 2,280 2,273 2,280 500
2020/12/01 2,297 2,297 2,220 2,257 1,100
2020/11/30 2,300 2,300 2,289 2,297 1,700
2020/11/27 2,300 2,350 2,294 2,310 3,600
2020/11/26 2,218 2,300 2,218 2,294 5,400
2020/11/25 2,226 2,226 2,210 2,217 900
2020/11/24 2,205 2,212 2,205 2,206 1,000
2020/11/20 2,184 2,241 2,184 2,203 3,600
2020/11/19 2,189 2,201 2,183 2,184 1,700
2020/11/18 2,205 2,206 2,201 2,201 1,800
2020/11/17 2,201 2,229 2,178 2,205 2,100
2020/11/16 2,257 2,257 2,204 2,218 3,900
2020/11/13 2,217 2,255 2,209 2,255 4,200
2020/11/12 2,171 2,202 2,171 2,198 2,000
2020/11/11 2,180 2,199 2,167 2,176 1,300
2020/11/10 2,185 2,197 2,182 2,190 1,700
2020/11/09 2,170 2,185 2,168 2,179 1,900
2020/11/06 2,165 2,190 2,165 2,177 900
2020/11/05 2,185 2,186 2,165 2,186 1,500
2020/11/04 2,190 2,190 2,185 2,185 300
2020/11/02 2,173 2,175 2,161 2,172 1,200
2020/10/30 2,190 2,190 2,160 2,173 1,300
2020/10/29 2,188 2,190 2,188 2,190 400
2020/10/28 2,195 2,209 2,182 2,203 1,500
2020/10/27 2,200 2,247 2,150 2,217 3,100
2020/10/26 2,255 2,255 2,209 2,219 1,200
2020/10/23 2,255 2,257 2,221 2,223 2,900
2020/10/22 2,231 2,265 2,231 2,253 1,100
2020/10/21 2,249 2,265 2,231 2,248 4,900
2020/10/20 2,190 2,207 2,190 2,207 3,000
2020/10/19 2,182 2,195 2,180 2,190 1,000
2020/10/16 2,183 2,197 2,183 2,185 2,100
2020/10/15 2,203 2,205 2,200 2,200 3,100
2020/10/14 2,220 2,220 2,204 2,213 2,900
2020/10/13 2,265 2,269 2,230 2,235 3,200
2020/10/12 2,301 2,321 2,268 2,277 2,700
2020/10/09 2,330 2,330 2,301 2,302 1,900
2020/10/08 2,330 2,333 2,329 2,330 1,300
2020/10/07 2,359 2,359 2,300 2,330 2,700
2020/10/06 2,361 2,384 2,303 2,330 1,400
2020/10/05 2,470 2,470 2,361 2,361 2,300
2020/10/02 2,435 2,435 2,320 2,320 5,000
2020/09/30 2,430 2,432 2,402 2,419 2,800
2020/09/29 2,430 2,460 2,411 2,460 3,800
2020/09/28 2,480 2,482 2,460 2,460 5,400
2020/09/25 2,491 2,500 2,470 2,485 4,900
2020/09/24 2,520 2,529 2,481 2,490 4,300
2020/09/23 2,520 2,539 2,514 2,520 5,000
2020/09/18 2,535 2,535 2,510 2,514 3,500
2020/09/17 2,533 2,536 2,520 2,526 2,100
2020/09/16 2,504 2,538 2,504 2,535 2,400
2020/09/15 2,498 2,504 2,486 2,504 1,500
2020/09/14 2,465 2,517 2,465 2,498 6,500
2020/09/11 2,465 2,465 2,444 2,464 900
2020/09/10 2,448 2,471 2,448 2,451 1,500
2020/09/09 2,450 2,464 2,448 2,460 1,800
2020/09/08 2,509 2,509 2,465 2,480 1,900
2020/09/07 2,498 2,498 2,479 2,497 2,100
2020/09/04 2,475 2,482 2,453 2,478 4,100
2020/09/03 2,482 2,500 2,482 2,483 1,300
2020/09/02 2,505 2,505 2,480 2,485 2,400
2020/09/01 2,517 2,517 2,480 2,494 4,500
2020/08/31 2,490 2,508 2,480 2,480 2,800
2020/08/28 2,504 2,504 2,485 2,490 2,100
2020/08/27 2,507 2,527 2,507 2,507 2,500
2020/08/26 2,570 2,570 2,505 2,507 3,000
2020/08/25 2,541 2,550 2,502 2,520 2,100
2020/08/24 2,550 2,555 2,539 2,539 1,900
2020/08/21 2,552 2,598 2,518 2,530 8,300
2020/08/20 2,576 2,579 2,520 2,551 8,200
2020/08/19 2,637 2,637 2,563 2,576 7,200
2020/08/18 2,602 2,634 2,570 2,623 7,300
2020/08/17 2,520 2,642 2,500 2,635 13,900
2020/08/14 2,430 2,477 2,420 2,470 3,200
2020/08/13 2,426 2,499 2,418 2,427 6,100
2020/08/12 2,650 2,650 2,411 2,450 11,200
2020/08/11 2,699 2,699 2,540 2,566 24,200
2020/08/07 2,515 2,515 2,450 2,499 6,200
2020/08/06 2,600 2,651 2,510 2,532 14,100
2020/08/05 2,550 2,596 2,531 2,588 6,300
2020/08/04 2,508 2,532 2,501 2,507 5,100
2020/08/03 2,433 2,490 2,433 2,475 5,700
2020/07/31 2,443 2,446 2,400 2,412 4,200
2020/07/30 2,374 2,400 2,370 2,393 3,900
2020/07/29 2,282 2,354 2,282 2,354 6,300
2020/07/28 2,263 2,305 2,260 2,300 4,500
2020/07/27 2,217 2,260 2,217 2,250 1,500
2020/07/22 2,213 2,218 2,213 2,215 2,500
2020/07/21 2,243 2,251 2,213 2,213 6,200
2020/07/20 2,245 2,277 2,230 2,243 4,700
2020/07/17 2,239 2,245 2,221 2,245 3,500
2020/07/16 2,224 2,230 2,220 2,230 3,100
2020/07/15 2,199 2,220 2,189 2,214 4,200
2020/07/14 2,150 2,190 2,150 2,188 3,000
2020/07/13 2,100 2,152 2,099 2,133 4,500
2020/07/10 2,171 2,177 2,080 2,090 5,100
2020/07/09 2,205 2,210 2,177 2,177 1,300
2020/07/08 2,230 2,230 2,161 2,205 5,400
2020/07/07 2,188 2,225 2,155 2,167 11,600
2020/07/06 2,080 2,082 2,058 2,071 2,000
2020/07/03 2,054 2,067 2,050 2,056 1,700
2020/07/02 2,077 2,077 2,053 2,054 1,400
2020/07/01 2,079 2,079 2,061 2,077 1,400
2020/06/30 2,079 2,080 2,055 2,057 4,400
2020/06/29 2,046 2,067 2,040 2,060 1,100
2020/06/26 2,076 2,076 2,037 2,046 3,100
2020/06/25 2,065 2,076 2,064 2,076 8,600
2020/06/24 2,058 2,065 2,036 2,050 4,000
2020/06/23 2,041 2,065 2,036 2,057 1,700
2020/06/22 2,039 2,075 2,036 2,036 4,000
2020/06/19 2,026 2,039 2,024 2,039 1,200
2020/06/18 2,021 2,027 2,021 2,024 1,100
2020/06/17 2,011 2,011 2,006 2,006 500
2020/06/16 2,024 2,024 1,996 2,000 1,200
2020/06/15 1,993 2,030 1,993 2,005 3,100
2020/06/12 1,950 1,993 1,932 1,993 3,700
2020/06/11 2,004 2,004 1,983 1,983 900
2020/06/10 1,998 2,015 1,979 1,989 3,800
2020/06/09 2,020 2,020 1,979 1,998 3,100
2020/06/08 2,000 2,017 1,999 2,010 11,100
2020/06/05 1,986 2,000 1,986 1,996 4,800
2020/06/04 2,035 2,050 1,981 1,986 11,700
2020/06/03 2,031 2,040 2,031 2,034 600
2020/06/02 2,032 2,040 2,030 2,031 1,300
2020/06/01 2,055 2,055 2,050 2,050 300
2020/05/29 2,042 2,043 2,030 2,036 400
2020/05/28 2,049 2,054 2,030 2,030 500
2020/05/27 2,024 2,050 2,011 2,011 2,600
2020/05/26 2,050 2,050 2,020 2,030 4,100
2020/05/25 2,050 2,050 2,040 2,040 1,700
2020/05/22 2,050 2,050 2,031 2,038 900
2020/05/21 2,045 2,060 2,035 2,060 4,900
2020/05/20 2,027 2,045 2,027 2,035 1,200
2020/05/19 2,048 2,048 2,026 2,026 600
2020/05/18 2,069 2,069 2,010 2,017 4,500
2020/05/15 2,100 2,118 2,020 2,030 8,600
2020/05/14 2,078 2,095 2,039 2,089 2,900
2020/05/13 2,030 2,077 2,020 2,077 1,600
2020/05/12 2,049 2,049 2,027 2,049 1,300
2020/05/11 2,042 2,051 2,020 2,047 1,500
2020/05/08 2,019 2,032 2,001 2,002 2,500
2020/05/07 2,060 2,060 2,025 2,026 1,100
2020/05/01 2,060 2,069 2,041 2,041 1,400
2020/04/30 2,076 2,080 2,050 2,074 800
2020/04/28 2,083 2,083 2,028 2,076 1,200
2020/04/27 2,020 2,113 2,005 2,078 4,100
2020/04/24 2,020 2,020 2,000 2,000 1,100
2020/04/23 2,006 2,016 1,993 2,015 2,100
2020/04/22 2,000 2,023 1,991 2,006 4,700
2020/04/21 2,040 2,079 2,000 2,050 6,800
2020/04/20 2,117 2,120 2,040 2,040 9,100
2020/04/17 2,080 2,110 2,070 2,100 6,400
2020/04/16 2,008 2,071 2,008 2,066 6,000
2020/04/15 2,027 2,027 2,001 2,007 2,000
2020/04/14 1,952 2,000 1,952 1,987 6,100
2020/04/13 1,940 1,952 1,931 1,952 2,300
2020/04/10 1,927 1,930 1,915 1,929 1,000
2020/04/09 1,935 1,936 1,920 1,927 1,300
2020/04/08 1,920 1,920 1,902 1,920 1,000
2020/04/07 1,900 1,950 1,900 1,936 3,100
2020/04/06 1,835 1,947 1,835 1,873 2,300
2020/04/03 1,812 1,813 1,770 1,795 2,100
2020/04/02 1,861 1,861 1,800 1,812 2,000
2020/04/01 1,956 1,956 1,861 1,861 3,400
2020/03/31 1,997 1,997 1,951 1,956 2,300
2020/03/30 2,030 2,060 1,980 1,999 3,900
2020/03/27 2,089 2,093 2,075 2,088 4,900
2020/03/26 2,060 2,097 2,060 2,075 4,000
2020/03/25 2,253 2,253 1,999 2,060 6,400
2020/03/24 1,929 1,963 1,929 1,963 2,600
2020/03/23 1,883 1,929 1,883 1,929 3,100
2020/03/19 1,900 1,903 1,883 1,883 700
2020/03/18 1,878 1,890 1,860 1,890 800
2020/03/17 1,840 1,880 1,810 1,858 2,500
2020/03/16 1,800 1,860 1,800 1,840 1,600
2020/03/13 1,841 1,841 1,777 1,802 4,300
2020/03/12 1,840 1,841 1,840 1,840 1,200
2020/03/11 1,842 1,885 1,842 1,847 1,100
2020/03/10 1,811 1,882 1,811 1,882 900
2020/03/09 1,880 1,885 1,850 1,857 3,200
2020/03/06 1,900 1,900 1,879 1,880 900
2020/03/05 1,898 1,899 1,880 1,880 1,400
2020/03/04 1,871 1,895 1,871 1,880 1,800
2020/03/03 1,875 1,885 1,852 1,871 1,300
2020/03/02 1,835 1,872 1,820 1,872 2,700
2020/02/28 1,882 1,882 1,802 1,835 5,900
2020/02/27 1,884 1,884 1,882 1,884 800
2020/02/26 1,908 1,911 1,882 1,882 1,000
2020/02/25 1,921 1,921 1,896 1,905 2,100
2020/02/21 1,920 1,921 1,910 1,921 2,400
2020/02/20 1,922 1,925 1,920 1,920 4,600
2020/02/19 1,871 1,914 1,871 1,914 2,300
2020/02/18 1,871 1,871 1,870 1,871 700
2020/02/17 1,917 1,917 1,880 1,886 1,700
2020/02/14 1,912 1,912 1,850 1,879 3,700
2020/02/13 1,880 1,958 1,875 1,898 8,200
2020/02/12 1,887 1,887 1,880 1,880 400
2020/02/10 1,869 1,877 1,861 1,862 1,100
2020/02/07 1,880 1,888 1,869 1,869 1,500
2020/02/06 1,898 1,898 1,882 1,882 800
2020/02/05 1,889 1,892 1,886 1,892 900
2020/02/04 1,848 1,864 1,848 1,864 400
2020/02/03 1,832 1,847 1,831 1,847 2,200
2020/01/30 1,860 1,860 1,833 1,833 1,400
2020/01/29 1,879 1,879 1,856 1,860 900
2020/01/28 1,871 1,879 1,819 1,836 1,800
2020/01/27 1,901 1,901 1,871 1,871 1,000
2020/01/24 1,903 1,908 1,903 1,903 3,200
2020/01/23 1,896 1,905 1,896 1,903 4,700
2020/01/22 1,886 1,896 1,886 1,896 400
2020/01/21 1,880 1,889 1,880 1,885 2,700
2020/01/20 1,860 1,880 1,860 1,880 2,300
2020/01/17 1,855 1,873 1,853 1,860 1,500
2020/01/16 1,823 1,870 1,823 1,842 2,000
2020/01/15 1,839 1,884 1,830 1,842 2,300
2020/01/14 1,816 1,839 1,816 1,837 1,400
2020/01/10 1,820 1,835 1,820 1,835 700
2020/01/09 1,809 1,824 1,809 1,823 500
2020/01/08 1,810 1,810 1,779 1,805 1,100
2020/01/07 1,810 1,817 1,798 1,798 2,300
2020/01/06 1,810 1,820 1,810 1,811 1,900

このページの先頭へ