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
2023/12/29 3,515 3,535 3,510 3,515 2,800
2023/12/28 3,465 3,550 3,465 3,510 4,700
2023/12/27 3,415 3,475 3,415 3,450 4,800
2023/12/26 3,360 3,435 3,355 3,415 8,300
2023/12/25 3,220 3,380 3,220 3,355 15,700
2023/12/22 3,215 3,230 3,205 3,220 1,800
2023/12/21 3,200 3,215 3,195 3,215 4,000
2023/12/20 3,220 3,220 3,190 3,200 3,200
2023/12/19 3,110 3,200 3,110 3,150 1,500
2023/12/18 3,100 3,140 3,060 3,130 2,100
2023/12/15 3,205 3,205 3,035 3,045 3,200
2023/12/14 3,195 3,210 3,185 3,185 1,100
2023/12/13 3,235 3,235 3,180 3,205 2,200
2023/12/12 3,230 3,240 3,225 3,235 1,500
2023/12/11 3,220 3,235 3,220 3,235 2,700
2023/12/08 3,200 3,220 3,165 3,220 2,000
2023/12/07 3,230 3,230 3,200 3,200 700
2023/12/06 3,200 3,205 3,190 3,205 900
2023/12/05 3,185 3,190 3,185 3,190 1,200
2023/12/04 3,230 3,230 3,190 3,210 1,000
2023/12/01 3,190 3,220 3,180 3,220 2,300
2023/11/30 3,150 3,150 3,120 3,120 200
2023/11/29 3,110 3,145 3,110 3,145 4,000
2023/11/28 3,175 3,180 3,115 3,115 3,100
2023/11/27 3,200 3,200 3,175 3,175 3,500
2023/11/24 3,160 3,200 3,160 3,200 6,200
2023/11/22 3,175 3,260 3,105 3,155 5,200
2023/11/21 3,235 3,235 3,175 3,175 2,800
2023/11/20 3,200 3,235 3,185 3,235 3,100
2023/11/17 3,140 3,160 3,140 3,160 1,600
2023/11/16 3,115 3,140 3,080 3,140 1,700
2023/11/15 3,130 3,130 3,100 3,100 400
2023/11/14 3,175 3,175 3,100 3,105 800
2023/11/13 3,210 3,210 3,115 3,115 1,600
2023/11/10 3,235 3,260 3,085 3,210 6,600
2023/11/09 3,110 3,165 3,110 3,165 2,100
2023/11/08 3,085 3,100 3,085 3,100 300
2023/11/07 3,105 3,105 3,060 3,075 500
2023/11/06 3,105 3,140 3,105 3,105 1,800
2023/11/02 3,110 3,110 3,105 3,105 1,500
2023/11/01 3,140 3,140 3,135 3,135 200
2023/10/31 3,100 3,100 3,100 3,100 500
2023/10/30 3,100 3,140 3,065 3,065 1,000
2023/10/27 3,095 3,115 3,045 3,115 26,700
2023/10/26 3,065 3,100 3,025 3,025 3,900
2023/10/25 3,005 3,065 3,005 3,065 22,300
2023/10/24 3,000 3,000 3,000 3,000 8,400
2023/10/23 3,045 3,045 2,940 3,040 1,700
2023/10/20 3,045 3,045 3,045 3,045 200
2023/10/19 3,045 3,045 3,040 3,045 3,800
2023/10/18 3,155 3,155 3,090 3,090 900
2023/10/17 2,975 3,130 2,975 3,130 2,600
2023/10/16 3,070 3,070 2,921 2,925 1,600
2023/10/13 3,130 3,135 3,085 3,085 1,900
2023/10/12 3,120 3,135 3,120 3,135 300
2023/10/11 3,155 3,190 3,135 3,135 1,200
2023/10/10 2,994 3,150 2,992 3,150 3,500
2023/10/06 2,955 2,972 2,905 2,972 1,900
2023/10/05 2,984 2,984 2,934 2,945 1,000
2023/10/04 2,996 2,996 2,900 2,900 7,300
2023/10/03 2,997 3,010 2,951 3,005 4,700
2023/10/02 3,125 3,130 2,925 3,030 10,600
2023/09/29 3,290 3,290 3,160 3,160 9,300
2023/09/28 3,345 3,345 3,250 3,290 14,000
2023/09/27 3,475 3,475 3,410 3,445 2,700
2023/09/26 3,475 3,490 3,460 3,480 2,000
2023/09/25 3,455 3,485 3,455 3,485 2,400
2023/09/22 3,450 3,455 3,410 3,455 5,000
2023/09/21 3,425 3,440 3,425 3,440 2,000
2023/09/20 3,475 3,500 3,455 3,460 1,200
2023/09/19 3,405 3,485 3,395 3,475 5,900
2023/09/15 3,440 3,445 3,400 3,420 3,300
2023/09/14 3,400 3,460 3,400 3,450 5,100
2023/09/13 3,210 3,350 3,210 3,350 4,700
2023/09/12 3,195 3,225 3,190 3,225 1,300
2023/09/11 3,170 3,195 3,170 3,195 2,600
2023/09/08 3,100 3,170 3,100 3,170 2,300
2023/09/07 3,000 3,160 2,990 3,135 2,600
2023/09/06 2,980 3,090 2,980 3,020 13,200
2023/09/05 2,939 2,950 2,936 2,950 2,200
2023/09/04 2,890 2,939 2,889 2,939 3,800
2023/09/01 2,834 2,884 2,834 2,842 800
2023/08/31 2,848 2,883 2,833 2,834 1,200
2023/08/30 2,840 2,890 2,815 2,831 1,100
2023/08/29 2,849 2,899 2,833 2,840 3,000
2023/08/28 2,850 2,943 2,811 2,824 2,900
2023/08/25 2,800 2,830 2,783 2,808 3,100
2023/08/24 2,735 2,800 2,728 2,800 4,500
2023/08/23 2,710 2,735 2,705 2,735 600
2023/08/22 2,731 2,735 2,731 2,735 1,400
2023/08/21 2,694 2,731 2,660 2,731 2,800
2023/08/18 2,701 2,701 2,691 2,695 400
2023/08/17 2,710 2,710 2,704 2,705 500
2023/08/16 2,719 2,719 2,707 2,707 900
2023/08/15 2,692 2,750 2,692 2,721 2,700
2023/08/14 2,694 2,739 2,694 2,725 1,600
2023/08/10 2,669 2,730 2,669 2,730 2,200
2023/08/09 2,690 2,702 2,680 2,680 1,700
2023/08/08 2,694 2,694 2,686 2,686 400
2023/08/07 2,682 2,694 2,681 2,694 1,400
2023/08/04 2,681 2,685 2,681 2,682 2,000
2023/08/03 2,712 2,713 2,700 2,701 1,300
2023/08/02 2,739 2,739 2,714 2,716 1,900
2023/08/01 2,740 2,740 2,729 2,739 500
2023/07/31 2,730 2,730 2,729 2,729 800
2023/07/28 2,729 2,730 2,708 2,730 900
2023/07/27 2,719 2,729 2,708 2,729 2,500
2023/07/26 2,730 2,730 2,705 2,719 4,300
2023/07/25 2,715 2,720 2,705 2,720 2,000
2023/07/24 2,702 2,705 2,701 2,702 900
2023/07/21 2,682 2,706 2,682 2,706 4,200
2023/07/20 2,677 2,729 2,677 2,705 3,300
2023/07/19 2,648 2,750 2,645 2,716 8,300
2023/07/18 2,692 2,748 2,655 2,748 7,400
2023/07/14 2,600 2,748 2,584 2,655 13,900
2023/07/13 2,546 2,557 2,540 2,550 500
2023/07/12 2,546 2,546 2,546 2,546 100
2023/07/11 2,560 2,560 2,543 2,546 700
2023/07/10 2,555 2,555 2,540 2,554 900
2023/07/07 2,540 2,540 2,533 2,533 900
2023/07/06 2,542 2,557 2,542 2,557 2,000
2023/07/05 2,550 2,564 2,550 2,553 1,400
2023/07/04 2,557 2,567 2,555 2,567 1,700
2023/07/03 2,551 2,560 2,550 2,555 1,200
2023/06/30 2,528 2,562 2,528 2,551 1,300
2023/06/29 2,511 2,538 2,511 2,528 2,600
2023/06/28 2,600 2,650 2,519 2,541 10,300
2023/06/27 2,500 2,600 2,500 2,600 4,900
2023/06/26 2,449 2,500 2,449 2,500 4,900
2023/06/23 2,429 2,449 2,429 2,449 8,700
2023/06/22 2,417 2,425 2,417 2,425 1,800
2023/06/21 2,377 2,418 2,377 2,417 7,000
2023/06/20 2,361 2,391 2,361 2,377 3,500
2023/06/19 2,364 2,364 2,349 2,361 2,300
2023/06/16 2,348 2,351 2,343 2,348 2,800
2023/06/15 2,350 2,360 2,350 2,360 800
2023/06/14 2,352 2,356 2,352 2,356 4,000
2023/06/13 2,345 2,352 2,345 2,352 1,400
2023/06/12 2,350 2,350 2,342 2,344 1,200
2023/06/09 2,328 2,340 2,328 2,340 1,900
2023/06/08 2,327 2,328 2,327 2,327 300
2023/06/07 2,325 2,330 2,325 2,327 1,600
2023/06/06 2,321 2,325 2,321 2,325 1,200
2023/06/05 2,323 2,325 2,323 2,325 700
2023/06/02 2,320 2,330 2,320 2,324 2,000
2023/06/01 2,328 2,328 2,317 2,317 600
2023/05/31 2,325 2,325 2,315 2,316 1,700
2023/05/30 2,315 2,315 2,315 2,315 700
2023/05/29 2,319 2,320 2,304 2,315 1,100
2023/05/26 2,340 2,340 2,319 2,319 500
2023/05/25 2,320 2,337 2,320 2,337 2,400
2023/05/24 2,296 2,320 2,288 2,320 3,300
2023/05/23 2,310 2,311 2,300 2,300 1,500
2023/05/22 2,303 2,310 2,303 2,310 1,700
2023/05/19 2,311 2,320 2,301 2,303 1,700
2023/05/18 2,300 2,309 2,297 2,309 900
2023/05/17 2,302 2,318 2,297 2,300 2,300
2023/05/16 2,309 2,315 2,302 2,302 2,100
2023/05/15 2,314 2,315 2,300 2,305 2,300
2023/05/12 2,314 2,314 2,300 2,300 600
2023/05/11 2,293 2,312 2,293 2,312 500
2023/05/10 2,311 2,314 2,286 2,314 1,900
2023/05/09 2,298 2,311 2,289 2,311 1,100
2023/05/08 2,291 2,298 2,290 2,298 1,600
2023/05/02 2,309 2,316 2,290 2,298 2,000
2023/05/01 2,318 2,319 2,309 2,319 700
2023/04/28 2,308 2,308 2,308 2,308 100
2023/04/27 2,313 2,313 2,302 2,302 200
2023/04/26 2,314 2,314 2,303 2,313 2,100
2023/04/25 2,316 2,316 2,315 2,315 1,400
2023/04/24 2,317 2,317 2,302 2,316 1,900
2023/04/21 2,307 2,307 2,301 2,301 1,700
2023/04/20 2,309 2,309 2,293 2,307 1,600
2023/04/19 2,305 2,309 2,284 2,309 1,200
2023/04/18 2,285 2,305 2,284 2,299 800
2023/04/17 2,280 2,280 2,278 2,278 300
2023/04/14 2,280 2,280 2,277 2,280 900
2023/04/13 2,277 2,280 2,277 2,280 600
2023/04/12 2,266 2,273 2,266 2,273 400
2023/04/11 2,266 2,267 2,265 2,265 600
2023/04/10 2,270 2,270 2,267 2,267 800
2023/04/07 2,280 2,280 2,280 2,280 400
2023/04/06 2,280 2,280 2,270 2,270 700
2023/04/05 2,269 2,276 2,269 2,276 300
2023/04/04 2,270 2,271 2,269 2,269 400
2023/04/03 2,261 2,288 2,261 2,270 1,000
2023/03/31 2,276 2,276 2,268 2,269 2,400
2023/03/30 2,275 2,305 2,268 2,300 2,200
2023/03/29 2,349 2,354 2,347 2,353 4,800
2023/03/28 2,345 2,345 2,343 2,345 1,100
2023/03/27 2,348 2,349 2,335 2,344 1,900
2023/03/24 2,331 2,345 2,331 2,345 900
2023/03/23 2,347 2,347 2,330 2,331 600
2023/03/22 2,332 2,346 2,332 2,343 2,800
2023/03/20 2,320 2,330 2,320 2,330 1,100
2023/03/17 2,331 2,331 2,320 2,320 700
2023/03/16 2,313 2,350 2,313 2,329 1,300
2023/03/15 2,312 2,312 2,311 2,312 500
2023/03/14 2,324 2,341 2,311 2,311 1,000
2023/03/13 2,317 2,324 2,317 2,324 700
2023/03/10 2,304 2,319 2,302 2,319 700
2023/03/09 2,330 2,330 2,304 2,304 1,100
2023/03/08 2,314 2,329 2,314 2,323 900
2023/03/07 2,333 2,333 2,320 2,326 1,600
2023/03/06 2,330 2,340 2,325 2,325 800
2023/03/02 2,330 2,330 2,330 2,330 100
2023/03/01 2,325 2,339 2,325 2,330 700
2023/02/28 2,345 2,345 2,325 2,325 600
2023/02/27 2,324 2,345 2,322 2,345 1,600
2023/02/24 2,322 2,322 2,322 2,322 500
2023/02/22 2,324 2,324 2,320 2,322 1,000
2023/02/21 2,321 2,322 2,321 2,322 1,600
2023/02/20 2,319 2,321 2,319 2,321 1,900
2023/02/17 2,320 2,320 2,314 2,319 1,400
2023/02/16 2,314 2,314 2,314 2,314 100
2023/02/15 2,310 2,317 2,279 2,317 1,400
2023/02/14 2,307 2,312 2,306 2,312 800
2023/02/13 2,291 2,319 2,291 2,315 600
2023/02/10 2,294 2,319 2,280 2,306 3,600
2023/02/09 2,294 2,294 2,294 2,294 100
2023/02/08 2,290 2,294 2,290 2,294 900
2023/02/07 2,281 2,294 2,281 2,291 1,300
2023/02/06 2,299 2,304 2,299 2,304 800
2023/02/03 2,299 2,299 2,290 2,290 400
2023/02/02 2,308 2,308 2,299 2,299 1,000
2023/02/01 2,316 2,316 2,308 2,308 1,500
2023/01/31 2,315 2,315 2,305 2,312 1,500
2023/01/30 2,320 2,320 2,304 2,315 1,600
2023/01/27 2,309 2,309 2,287 2,298 5,500
2023/01/26 2,293 2,293 2,280 2,286 2,600
2023/01/25 2,296 2,296 2,280 2,288 2,400
2023/01/24 2,303 2,316 2,271 2,296 4,700
2023/01/23 2,300 2,317 2,297 2,303 4,900
2023/01/20 2,277 2,296 2,277 2,295 3,000
2023/01/19 2,257 2,279 2,257 2,276 2,300
2023/01/18 2,250 2,250 2,249 2,249 200
2023/01/17 2,248 2,256 2,242 2,250 500
2023/01/16 2,243 2,243 2,237 2,237 300
2023/01/13 2,254 2,254 2,245 2,245 800
2023/01/12 2,253 2,255 2,250 2,254 600
2023/01/11 2,250 2,250 2,250 2,250 100
2023/01/10 2,245 2,258 2,245 2,249 1,100
2023/01/06 2,245 2,260 2,245 2,246 600
2023/01/05 2,256 2,256 2,238 2,250 600
2023/01/04 2,262 2,262 2,249 2,260 800

このページの先頭へ