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
2007/12/25 920 920 919 919 1,500
2007/12/19 913 913 913 913 100
2007/12/17 950 950 911 911 4,800
2007/12/11 947 947 917 917 1,500
2007/12/10 912 920 912 920 400
2007/12/06 930 930 910 910 200
2007/12/03 930 930 930 930 2,600
2007/11/30 913 913 910 910 2,400
2007/11/29 911 911 911 911 100
2007/11/28 911 911 910 910 700
2007/11/27 910 911 910 911 1,200
2007/11/26 930 930 930 930 200
2007/11/21 908 908 908 908 100
2007/11/20 918 938 918 938 200
2007/11/19 910 910 910 910 200
2007/11/15 960 960 960 960 3,100
2007/11/14 956 956 956 956 200
2007/11/13 955 955 955 955 100
2007/11/12 960 960 919 919 1,300
2007/11/07 960 960 960 960 2,300
2007/11/05 960 960 960 960 200
2007/11/01 970 970 970 970 1,000
2007/10/24 950 950 950 950 300
2007/10/18 930 930 930 930 200
2007/10/15 989 989 989 989 3,100
2007/10/12 945 945 945 945 300
2007/10/11 949 949 940 940 700
2007/10/09 925 930 922 922 1,300
2007/10/03 938 938 938 938 200
2007/09/25 925 939 925 939 300
2007/09/21 920 920 920 920 100
2007/09/19 979 979 979 979 100
2007/09/18 989 989 959 959 3,600
2007/09/14 916 960 916 950 500
2007/09/13 915 916 915 916 1,300
2007/09/12 939 940 915 916 3,300
2007/09/11 940 940 940 940 600
2007/09/05 939 939 939 939 100
2007/08/28 939 939 939 939 100
2007/08/22 900 935 896 935 1,400
2007/08/21 910 910 910 910 2,000
2007/08/17 935 935 920 930 800
2007/08/15 940 940 940 940 3,400
2007/08/14 921 929 914 929 1,200
2007/08/13 920 920 920 920 500
2007/08/10 906 906 906 906 100
2007/08/09 926 926 922 922 200
2007/08/08 895 895 895 895 100
2007/08/07 895 895 895 895 100
2007/08/06 890 890 890 890 1,000
2007/08/03 900 900 900 900 100
2007/08/02 920 920 900 901 2,900
2007/08/01 940 940 920 920 2,500
2007/07/26 915 915 910 910 700
2007/07/20 896 896 895 895 1,200
2007/07/19 920 920 895 895 1,200
2007/07/18 920 920 920 920 1,000
2007/07/17 920 920 920 920 3,300
2007/07/13 922 930 922 930 700
2007/07/12 920 920 920 920 1,000
2007/07/11 910 915 910 915 600
2007/07/06 910 910 910 910 100
2007/07/05 910 910 910 910 200
2007/07/04 910 910 910 910 100
2007/07/03 910 910 910 910 100
2007/07/02 940 940 940 940 2,500
2007/06/28 900 915 900 915 600
2007/06/27 900 900 900 900 100
2007/06/25 900 900 900 900 1,000
2007/06/21 899 900 899 900 200
2007/06/20 900 900 869 899 2,900
2007/06/19 880 900 880 900 2,300
2007/06/15 899 900 899 900 4,100
2007/06/14 890 890 890 890 1,500
2007/06/13 889 889 889 889 1,000
2007/06/12 883 883 883 883 100
2007/06/11 888 888 882 882 1,200
2007/06/08 890 890 890 890 100
2007/06/07 880 890 873 890 600
2007/06/06 890 890 890 890 500
2007/06/04 884 898 880 880 5,700
2007/06/01 903 904 903 904 500
2007/05/31 880 904 880 904 2,600
2007/05/30 890 920 890 920 1,400
2007/05/28 911 911 911 911 700
2007/05/23 881 913 881 913 3,600
2007/05/22 914 914 896 896 400
2007/05/21 895 895 895 895 1,100
2007/05/18 905 905 905 905 200
2007/05/16 901 902 901 902 400
2007/05/15 939 939 939 939 3,100
2007/05/14 930 930 929 929 800
2007/05/11 929 929 929 929 600
2007/05/10 929 929 929 929 200
2007/05/07 930 930 930 930 300
2007/05/01 930 930 930 930 1,100
2007/04/27 920 920 920 920 300
2007/04/26 900 900 900 900 100
2007/04/24 900 930 900 930 1,500
2007/04/23 873 899 870 899 2,000
2007/04/19 905 907 905 907 700
2007/04/17 880 906 871 906 2,900
2007/04/16 919 919 919 919 3,600
2007/04/13 907 907 881 881 3,600
2007/04/12 919 919 918 918 300
2007/04/11 918 918 918 918 500
2007/04/10 910 918 910 918 400
2007/04/06 910 910 910 910 100
2007/04/05 900 900 900 900 1,000
2007/04/04 900 900 900 900 100
2007/04/03 910 917 910 917 1,000
2007/03/30 917 917 917 917 1,000
2007/03/26 918 918 918 918 400
2007/03/23 918 918 918 918 300
2007/03/22 920 920 918 918 400
2007/03/20 920 920 920 920 500
2007/03/15 930 930 918 918 3,600
2007/03/14 922 922 922 922 200
2007/03/13 922 922 922 922 200
2007/03/12 929 929 927 927 600
2007/03/09 929 929 899 927 600
2007/03/08 930 930 890 930 1,200
2007/03/07 905 930 905 930 1,400
2007/03/06 900 900 900 900 200
2007/03/05 902 930 901 905 1,800
2007/03/02 903 920 902 902 800
2007/03/01 902 902 902 902 300
2007/02/28 900 900 900 900 1,700
2007/02/27 930 930 930 930 500
2007/02/26 925 925 925 925 100
2007/02/23 919 929 919 929 800
2007/02/21 910 920 910 920 500
2007/02/20 919 919 919 919 200
2007/02/19 890 920 890 920 400
2007/02/16 901 901 886 886 200
2007/02/15 900 900 900 900 6,000
2007/02/14 900 900 900 900 1,800
2007/02/13 930 930 930 930 800
2007/02/08 930 930 930 930 1,000
2007/02/06 930 930 930 930 1,100
2007/02/05 930 930 920 920 200
2007/02/02 930 930 930 930 2,000
2007/02/01 930 930 930 930 1,100
2007/01/31 905 925 905 925 200
2007/01/30 910 910 910 910 200
2007/01/29 935 935 935 935 1,000
2007/01/25 920 934 920 934 300
2007/01/24 904 928 904 928 1,300
2007/01/23 934 934 934 934 200
2007/01/22 935 935 920 920 200
2007/01/18 930 940 920 940 700
2007/01/17 929 929 929 929 100
2007/01/16 930 930 930 930 100
2007/01/15 940 940 930 930 4,600
2007/01/12 921 921 920 920 1,100
2007/01/11 920 920 920 920 600
2007/01/10 920 920 920 920 200
2007/01/05 885 885 885 885 100
2007/01/04 900 900 900 900 100

このページの先頭へ