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

マキヤ(9890)の株価時系列情報

マキヤ(9890)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
2005/12/29 1,026 1,050 1,026 1,027 5,200
2005/12/28 1,054 1,054 1,026 1,026 1,400
2005/12/26 1,045 1,046 1,045 1,046 200
2005/12/22 1,059 1,065 1,059 1,065 500
2005/12/21 1,060 1,060 1,059 1,059 200
2005/12/20 1,050 1,050 1,050 1,050 1,200
2005/12/19 1,031 1,050 1,031 1,050 1,800
2005/12/16 1,029 1,030 1,029 1,030 1,800
2005/12/15 1,028 1,028 1,010 1,010 3,600
2005/12/14 1,010 1,010 1,009 1,009 300
2005/12/13 1,010 1,010 1,008 1,008 300
2005/12/12 1,010 1,010 1,010 1,010 1,400
2005/12/09 1,003 1,003 1,003 1,003 400
2005/12/08 1,020 1,020 1,002 1,002 2,800
2005/12/07 1,010 1,010 1,010 1,010 100
2005/12/02 1,001 1,001 1,000 1,000 500
2005/12/01 1,000 1,010 1,000 1,000 1,900
2005/11/30 1,000 1,018 1,000 1,018 200
2005/11/29 1,020 1,020 1,020 1,020 100
2005/11/25 1,022 1,022 1,022 1,022 100
2005/11/24 996 996 996 996 300
2005/11/22 1,006 1,006 1,006 1,006 100
2005/11/21 1,006 1,006 1,006 1,006 500
2005/11/18 1,006 1,006 1,006 1,006 400
2005/11/17 1,007 1,020 1,007 1,007 900
2005/11/16 1,015 1,015 1,015 1,015 500
2005/11/15 1,028 1,028 1,028 1,028 3,300
2005/11/14 1,025 1,025 1,010 1,010 700
2005/11/11 1,025 1,025 1,025 1,025 500
2005/11/10 1,003 1,019 1,003 1,019 1,200
2005/11/08 1,029 1,029 1,029 1,029 1,200
2005/11/07 1,040 1,040 1,009 1,009 1,900
2005/11/04 1,020 1,020 1,020 1,020 200
2005/11/02 1,019 1,019 1,019 1,019 300
2005/11/01 1,042 1,042 1,042 1,042 700
2005/10/31 995 995 995 995 400
2005/10/28 1,015 1,015 1,015 1,015 100
2005/10/27 1,030 1,030 1,015 1,015 1,200
2005/10/25 1,030 1,030 1,030 1,030 1,300
2005/10/24 1,030 1,030 1,030 1,030 500
2005/10/21 1,010 1,010 1,006 1,006 400
2005/10/17 1,060 1,060 1,005 1,005 3,500
2005/10/12 1,030 1,030 1,030 1,030 200
2005/10/11 1,020 1,030 1,020 1,030 2,100
2005/10/05 1,002 1,002 1,002 1,002 300
2005/10/03 1,004 1,004 1,002 1,002 200
2005/09/30 1,008 1,008 1,008 1,008 100
2005/09/29 1,008 1,008 1,008 1,008 1,300
2005/09/28 1,006 1,007 1,006 1,007 1,100
2005/09/27 1,025 1,025 1,025 1,025 400
2005/09/26 1,020 1,030 1,020 1,030 1,200
2005/09/22 1,021 1,021 1,020 1,020 3,000
2005/09/21 1,020 1,020 1,020 1,020 200
2005/09/20 1,030 1,030 1,020 1,020 1,000
2005/09/16 1,050 1,050 1,050 1,050 200
2005/09/15 1,050 1,050 1,050 1,050 3,700
2005/09/14 1,011 1,026 1,007 1,026 1,200
2005/09/13 1,020 1,020 1,011 1,011 500
2005/09/12 1,020 1,020 1,020 1,020 1,500
2005/09/09 1,006 1,006 1,006 1,006 1,000
2005/09/08 1,020 1,020 1,011 1,011 1,200
2005/09/07 1,010 1,020 1,010 1,020 200
2005/09/05 1,002 1,005 1,002 1,005 200
2005/09/02 1,001 1,001 1,000 1,000 200
2005/09/01 995 1,018 995 1,018 300
2005/08/30 1,000 1,000 993 993 1,100
2005/08/29 1,002 1,005 1,000 1,000 600
2005/08/25 1,004 1,004 1,003 1,003 200
2005/08/22 1,039 1,039 1,039 1,039 100
2005/08/19 991 1,041 991 1,040 600
2005/08/18 1,030 1,030 1,000 1,000 1,800
2005/08/15 1,087 1,087 1,070 1,086 3,300
2005/08/12 1,069 1,069 1,068 1,068 300
2005/08/11 1,070 1,070 1,070 1,070 600
2005/08/10 1,050 1,050 1,049 1,050 700
2005/08/08 1,087 1,087 1,087 1,087 1,200
2005/08/05 1,067 1,067 1,067 1,067 100
2005/07/29 1,049 1,049 1,049 1,049 100
2005/07/27 1,030 1,030 1,030 1,030 300
2005/07/26 1,050 1,060 1,050 1,060 400
2005/07/25 1,051 1,051 1,050 1,050 1,800
2005/07/22 1,099 1,100 1,063 1,063 800
2005/07/21 1,051 1,051 1,051 1,051 500
2005/07/20 1,100 1,100 1,100 1,100 1,400
2005/07/19 1,099 1,099 1,099 1,099 100
2005/07/15 1,102 1,130 1,065 1,067 3,800
2005/07/14 1,100 1,100 1,040 1,050 1,300
2005/07/13 1,090 1,100 1,035 1,100 3,400
2005/07/12 1,151 1,151 1,087 1,090 4,500
2005/07/11 1,210 1,250 1,100 1,151 11,400
2005/07/08 1,250 1,250 1,150 1,250 20,600
2005/07/07 986 1,087 986 1,087 3,000
2005/07/06 987 987 987 987 200
2005/07/05 977 977 977 977 100
2005/06/27 980 988 980 988 400
2005/06/24 978 988 978 988 300
2005/06/20 989 989 989 989 100
2005/06/16 990 990 990 990 200
2005/06/15 998 998 990 990 3,700
2005/06/14 980 990 960 990 3,200
2005/06/13 991 991 980 980 1,100
2005/06/09 970 970 970 970 1,000
2005/06/08 980 1,000 980 1,000 1,700
2005/06/03 980 980 971 971 300
2005/06/02 980 980 980 980 1,300
2005/05/27 981 981 980 980 500
2005/05/25 977 977 977 977 200
2005/05/24 996 996 996 996 200
2005/05/19 990 990 981 981 1,400
2005/05/17 1,030 1,030 1,030 1,030 100
2005/05/16 1,030 1,030 1,030 1,030 3,200
2005/05/13 1,028 1,050 1,028 1,050 1,900
2005/05/12 1,029 1,029 1,029 1,029 100
2005/05/11 1,020 1,020 1,020 1,020 500
2005/05/09 1,002 1,020 1,002 1,020 1,300
2005/05/06 1,020 1,020 1,020 1,020 800
2005/05/02 1,020 1,020 1,020 1,020 1,300
2005/04/20 1,000 1,000 1,000 1,000 1,300
2005/04/18 1,000 1,000 1,000 1,000 300
2005/04/15 1,030 1,030 1,000 1,000 3,200
2005/04/14 1,020 1,050 1,020 1,050 1,700
2005/04/13 1,010 1,010 1,010 1,010 1,000
2005/04/12 1,017 1,019 1,017 1,019 600
2005/04/11 1,017 1,017 1,017 1,017 500
2005/04/07 1,000 1,000 1,000 1,000 200
2005/04/06 1,002 1,002 1,002 1,002 1,000
2005/04/01 1,000 1,000 1,000 1,000 1,000
2005/03/31 1,002 1,002 1,002 1,002 100
2005/03/30 1,002 1,002 1,001 1,001 1,000
2005/03/28 1,040 1,040 1,040 1,040 100
2005/03/25 1,050 1,050 1,049 1,050 1,000
2005/03/24 1,050 1,050 1,050 1,050 800
2005/03/23 1,049 1,050 1,020 1,050 1,200
2005/03/22 1,025 1,050 1,025 1,050 1,700
2005/03/18 1,020 1,029 1,020 1,029 400
2005/03/17 1,047 1,047 970 970 1,400
2005/03/16 1,047 1,047 1,047 1,047 600
2005/03/15 1,049 1,049 1,049 1,049 3,300
2005/03/14 1,010 1,010 1,009 1,010 900
2005/03/11 1,000 1,000 998 999 1,400
2005/03/09 1,000 1,010 1,000 1,010 1,500
2005/03/07 1,010 1,010 1,010 1,010 400
2005/03/04 1,010 1,010 1,010 1,010 100
2005/03/02 1,000 1,010 1,000 1,010 1,100
2005/02/24 1,000 1,000 1,000 1,000 100
2005/02/23 1,000 1,000 1,000 1,000 100
2005/02/16 1,000 1,000 1,000 1,000 400
2005/02/15 1,010 1,010 1,010 1,010 3,500
2005/02/14 1,000 1,000 983 983 800
2005/02/04 970 970 970 970 800
2005/02/01 1,000 1,000 990 990 1,400
2005/01/31 1,000 1,000 990 990 300
2005/01/28 1,010 1,010 1,010 1,010 500
2005/01/27 1,000 1,010 1,000 1,010 1,100
2005/01/25 994 994 994 994 100
2005/01/20 1,000 1,000 1,000 1,000 1,400
2005/01/19 1,000 1,000 1,000 1,000 100
2005/01/18 995 1,000 995 1,000 1,000
2005/01/17 1,000 1,000 990 1,000 4,900
2005/01/11 994 994 981 981 800
2005/01/05 986 986 986 986 100
2005/01/04 993 993 993 993 500

このページの先頭へ