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

Ｍマート(4380)の株価時系列情報

Ｍマート(4380)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 1,569 1,576 1,537 1,569 6,300
2019/12/27 1,507 1,550 1,507 1,538 7,600
2019/12/26 1,506 1,529 1,504 1,516 8,700
2019/12/25 1,508 1,518 1,502 1,504 6,400
2019/12/24 1,532 1,536 1,503 1,508 9,300
2019/12/23 1,527 1,571 1,502 1,539 21,000
2019/12/20 1,601 1,601 1,522 1,588 15,900
2019/12/19 1,611 1,628 1,607 1,607 3,700
2019/12/18 1,648 1,648 1,608 1,620 9,000
2019/12/17 1,634 1,635 1,615 1,616 17,400
2019/12/16 1,655 1,655 1,617 1,617 14,300
2019/12/13 1,607 1,676 1,607 1,655 11,700
2019/12/12 1,659 1,660 1,625 1,626 5,600
2019/12/11 1,690 1,691 1,665 1,665 3,800
2019/12/10 1,684 1,690 1,679 1,690 3,300
2019/12/09 1,659 1,681 1,659 1,679 3,100
2019/12/06 1,660 1,660 1,650 1,650 1,800
2019/12/05 1,645 1,668 1,645 1,660 3,300
2019/12/04 1,640 1,672 1,640 1,649 2,200
2019/12/03 1,681 1,681 1,657 1,680 3,900
2019/12/02 1,695 1,708 1,681 1,681 5,000
2019/11/29 1,681 1,695 1,666 1,692 7,800
2019/11/28 1,630 1,648 1,629 1,630 3,200
2019/11/27 1,658 1,658 1,638 1,641 6,300
2019/11/26 1,671 1,682 1,670 1,673 3,100
2019/11/25 1,683 1,683 1,631 1,679 3,800
2019/11/22 1,653 1,681 1,650 1,653 2,300
2019/11/21 1,604 1,660 1,602 1,637 9,300
2019/11/20 1,689 1,689 1,626 1,629 6,300
2019/11/19 1,699 1,700 1,674 1,675 3,900
2019/11/18 1,675 1,685 1,670 1,672 3,000
2019/11/15 1,719 1,730 1,684 1,684 4,500
2019/11/14 1,714 1,720 1,700 1,719 1,900
2019/11/13 1,711 1,743 1,711 1,721 1,800
2019/11/12 1,752 1,752 1,724 1,735 2,700
2019/11/11 1,710 1,751 1,688 1,751 5,000
2019/11/08 1,722 1,734 1,700 1,713 3,000
2019/11/07 1,741 1,748 1,707 1,734 7,400
2019/11/06 1,724 1,770 1,723 1,753 3,600
2019/11/05 1,732 1,773 1,730 1,730 2,300
2019/11/01 1,717 1,730 1,717 1,730 3,400
2019/10/31 1,719 1,724 1,690 1,718 4,500
2019/10/30 1,715 1,725 1,715 1,719 1,400
2019/10/29 1,769 1,769 1,719 1,719 1,400
2019/10/28 1,778 1,787 1,778 1,780 1,100
2019/10/25 1,835 1,835 1,804 1,804 1,700
2019/10/24 1,820 1,838 1,819 1,835 6,600
2019/10/23 1,791 1,800 1,767 1,799 3,400
2019/10/21 1,778 1,787 1,761 1,771 4,000
2019/10/18 1,771 1,780 1,758 1,777 8,100
2019/10/17 1,703 1,765 1,703 1,755 6,900
2019/10/16 1,690 1,738 1,690 1,699 3,400
2019/10/15 1,721 1,744 1,687 1,703 5,100
2019/10/11 1,730 1,750 1,728 1,744 2,300
2019/10/10 1,686 1,717 1,686 1,717 2,500
2019/10/09 1,671 1,695 1,671 1,690 1,400
2019/10/08 1,673 1,700 1,669 1,700 4,300
2019/10/07 1,740 1,745 1,650 1,691 5,700
2019/10/04 1,711 1,730 1,711 1,730 1,500
2019/10/03 1,759 1,759 1,717 1,739 2,100
2019/10/02 1,766 1,777 1,737 1,761 1,200
2019/10/01 1,800 1,801 1,750 1,766 4,300
2019/09/30 1,750 1,763 1,746 1,760 900
2019/09/27 1,713 1,757 1,708 1,733 6,800
2019/09/26 1,801 1,811 1,720 1,753 8,200
2019/09/25 1,877 1,877 1,812 1,812 6,400
2019/09/24 1,894 1,899 1,849 1,873 6,600
2019/09/20 1,845 1,890 1,809 1,889 10,300
2019/09/19 1,850 1,890 1,828 1,828 7,900
2019/09/18 1,846 1,846 1,801 1,830 7,700
2019/09/17 1,763 1,840 1,760 1,810 16,800
2019/09/13 1,787 1,815 1,742 1,803 12,000
2019/09/12 1,780 1,797 1,756 1,792 6,300
2019/09/11 1,725 1,785 1,725 1,754 3,300
2019/09/10 1,719 1,743 1,717 1,743 3,200
2019/09/09 1,660 1,729 1,652 1,715 3,200
2019/09/06 1,677 1,678 1,657 1,657 2,000
2019/09/05 1,656 1,683 1,651 1,670 1,600
2019/09/04 1,655 1,687 1,650 1,668 1,700
2019/09/03 1,700 1,719 1,665 1,679 3,100
2019/09/02 1,737 1,737 1,683 1,684 4,100
2019/08/30 1,751 1,751 1,722 1,737 1,100
2019/08/29 1,725 1,764 1,725 1,754 1,800
2019/08/28 1,750 1,776 1,682 1,735 7,600
2019/08/27 1,744 1,750 1,728 1,750 2,100
2019/08/26 1,761 1,765 1,742 1,759 2,500
2019/08/23 1,672 1,787 1,672 1,765 9,600
2019/08/22 1,650 1,676 1,648 1,671 3,500
2019/08/21 1,618 1,648 1,618 1,629 2,100
2019/08/20 1,645 1,647 1,620 1,622 3,600
2019/08/19 1,677 1,677 1,643 1,645 1,600
2019/08/16 1,640 1,645 1,630 1,644 1,700
2019/08/15 1,668 1,678 1,643 1,651 3,800
2019/08/14 1,650 1,700 1,650 1,668 4,300
2019/08/13 1,683 1,683 1,630 1,660 4,300
2019/08/09 1,718 1,718 1,680 1,683 2,300
2019/08/08 1,707 1,721 1,680 1,694 3,300
2019/08/07 1,715 1,716 1,665 1,716 3,100
2019/08/06 1,687 1,715 1,624 1,710 12,000
2019/08/05 1,715 1,750 1,715 1,715 13,700
2019/08/02 1,742 1,800 1,742 1,784 7,400
2019/08/01 1,781 1,799 1,748 1,775 3,400
2019/07/31 1,758 1,784 1,725 1,775 4,100
2019/07/30 1,812 1,812 1,762 1,777 9,500
2019/07/29 1,814 1,860 1,781 1,812 17,800
2019/07/26 1,790 1,828 1,755 1,808 8,800
2019/07/25 1,810 1,815 1,784 1,790 4,200
2019/07/24 1,825 1,834 1,806 1,806 6,000
2019/07/23 1,794 1,851 1,789 1,824 11,500
2019/07/22 1,842 1,870 1,735 1,794 20,000
2019/07/19 1,778 1,830 1,770 1,807 21,400
2019/07/18 1,745 1,761 1,727 1,752 6,000
2019/07/17 1,800 1,800 1,726 1,773 14,900
2019/07/16 1,713 1,781 1,685 1,776 15,100
2019/07/12 1,746 1,747 1,712 1,712 5,400
2019/07/11 1,736 1,759 1,700 1,731 5,600
2019/07/10 1,689 1,718 1,671 1,709 4,000
2019/07/09 1,742 1,742 1,701 1,718 6,200
2019/07/08 1,731 1,750 1,713 1,730 6,900
2019/07/05 1,684 1,728 1,684 1,707 7,500
2019/07/04 1,695 1,711 1,678 1,696 4,500
2019/07/03 1,695 1,700 1,653 1,695 4,600
2019/07/02 1,711 1,711 1,641 1,690 17,200
2019/07/01 1,750 1,800 1,670 1,671 26,900
2019/06/28 1,769 1,777 1,710 1,748 17,300
2019/06/27 1,771 1,771 1,700 1,747 10,400
2019/06/26 1,801 1,801 1,750 1,769 6,800
2019/06/25 1,749 1,807 1,738 1,801 7,400
2019/06/24 1,780 1,780 1,727 1,749 10,000
2019/06/21 1,848 1,848 1,771 1,799 16,500
2019/06/20 1,774 1,813 1,720 1,808 13,900
2019/06/19 1,777 1,777 1,665 1,754 26,500
2019/06/18 1,800 1,890 1,700 1,719 38,600
2019/06/17 1,878 1,964 1,784 1,820 94,900
2019/06/14 2,071 2,229 2,065 2,198 54,800
2019/06/13 2,030 2,062 2,000 2,056 23,200
2019/06/12 2,029 2,139 2,020 2,040 33,400
2019/06/11 1,909 2,084 1,883 2,025 32,100
2019/06/10 1,840 1,915 1,840 1,906 10,200
2019/06/07 1,875 1,889 1,817 1,823 8,900
2019/06/06 1,905 1,911 1,871 1,875 3,900
2019/06/05 1,964 1,964 1,885 1,898 7,600
2019/06/04 1,923 1,925 1,800 1,924 19,200
2019/06/03 1,818 1,900 1,756 1,843 23,500
2019/05/31 1,931 1,982 1,822 1,832 33,100
2019/05/30 1,996 2,063 1,980 1,980 33,000
2019/05/29 1,948 2,017 1,880 1,998 22,800
2019/05/28 1,900 1,949 1,881 1,949 29,000
2019/05/27 1,663 1,946 1,650 1,869 35,600
2019/05/24 1,626 1,700 1,600 1,670 8,900
2019/05/23 1,662 1,726 1,632 1,645 8,900
2019/05/22 1,648 1,728 1,620 1,685 11,100
2019/05/21 1,622 1,657 1,590 1,648 6,400
2019/05/20 1,672 1,716 1,581 1,646 13,100
2019/05/17 1,541 1,669 1,541 1,655 13,500
2019/05/16 1,506 1,556 1,464 1,515 6,700
2019/05/15 1,533 1,539 1,439 1,516 21,200
2019/05/14 1,582 1,582 1,463 1,532 33,400
2019/05/13 1,693 1,744 1,600 1,600 12,900
2019/05/10 1,752 1,771 1,683 1,719 13,300
2019/05/09 1,785 1,830 1,730 1,752 11,000
2019/05/08 1,731 1,813 1,731 1,800 11,300
2019/05/07 1,718 1,795 1,681 1,783 6,600
2019/04/26 1,722 1,750 1,722 1,746 8,900
2019/04/25 1,800 1,825 1,726 1,752 28,400
2019/04/24 1,896 1,924 1,820 1,820 14,100
2019/04/23 1,970 2,000 1,884 1,895 22,700
2019/04/22 1,846 1,944 1,732 1,906 29,400
2019/04/19 1,800 1,854 1,791 1,810 14,000
2019/04/18 1,877 1,877 1,801 1,836 13,400
2019/04/17 1,880 1,952 1,866 1,876 13,100
2019/04/16 1,957 1,957 1,921 1,921 4,900
2019/04/15 1,990 2,002 1,911 1,951 11,300
2019/04/12 2,010 2,088 1,950 1,950 36,500
2019/04/11 1,953 2,080 1,910 2,016 41,100
2019/04/10 1,891 1,944 1,850 1,913 13,600
2019/04/09 1,958 2,100 1,908 1,930 55,800
2019/04/08 1,830 2,040 1,829 2,008 67,000
2019/04/05 1,768 1,828 1,768 1,810 13,900
2019/04/04 1,781 1,838 1,751 1,808 26,200
2019/04/03 1,891 1,897 1,802 1,810 21,500
2019/04/02 2,030 2,071 1,872 1,873 46,800
2019/04/01 2,055 2,160 2,000 2,010 43,100
2019/03/29 2,180 2,180 2,017 2,071 98,100
2019/03/28 2,151 2,371 2,115 2,203 485,200
2019/03/27 1,708 2,011 1,680 2,011 129,200
2019/03/26 1,699 1,711 1,611 1,611 27,700
2019/03/25 1,560 1,722 1,519 1,659 71,100
2019/03/22 1,771 1,859 1,597 1,599 110,900
2019/03/20 1,849 1,991 1,751 1,751 375,700
2019/03/19 1,631 1,751 1,575 1,751 425,500
2019/03/18 1,451 1,451 1,451 1,451 7,500
2019/03/15 1,152 1,185 1,150 1,151 16,500
2019/03/14 1,143 1,150 1,110 1,123 12,300
2019/03/13 1,196 1,196 1,143 1,143 10,300
2019/03/12 1,220 1,220 1,150 1,172 7,500
2019/03/11 1,216 1,234 1,199 1,218 9,100
2019/03/08 1,214 1,239 1,208 1,208 7,000
2019/03/07 1,219 1,234 1,215 1,216 7,400
2019/03/06 1,234 1,234 1,215 1,215 5,400
2019/03/05 1,237 1,237 1,215 1,229 8,200
2019/03/04 1,219 1,234 1,201 1,225 6,500
2019/03/01 1,242 1,242 1,206 1,211 2,500
2019/02/28 1,188 1,240 1,188 1,229 6,400
2019/02/27 1,218 1,218 1,188 1,200 6,900
2019/02/26 1,231 1,236 1,205 1,206 3,400
2019/02/25 1,205 1,229 1,198 1,229 3,600
2019/02/22 1,227 1,227 1,203 1,205 1,300
2019/02/21 1,210 1,228 1,205 1,206 3,300
2019/02/20 1,205 1,220 1,205 1,206 3,900
2019/02/19 1,231 1,231 1,206 1,224 1,900
2019/02/18 1,221 1,267 1,203 1,224 3,300
2019/02/15 1,221 1,221 1,220 1,221 1,200
2019/02/14 1,232 1,243 1,221 1,221 1,100
2019/02/13 1,225 1,261 1,225 1,231 1,200
2019/02/12 1,254 1,254 1,204 1,231 1,200
2019/02/08 1,281 1,288 1,281 1,281 1,400
2019/02/07 1,320 1,350 1,280 1,281 2,500
2019/02/06 1,291 1,314 1,291 1,305 700
2019/02/05 1,320 1,320 1,291 1,291 3,000
2019/02/04 1,334 1,334 1,300 1,306 2,300
2019/02/01 1,315 1,336 1,306 1,325 1,700
2019/01/31 1,304 1,320 1,302 1,315 1,500
2019/01/30 1,399 1,399 1,303 1,303 6,900
2019/01/29 1,338 1,382 1,302 1,355 6,000
2019/01/28 1,358 1,407 1,358 1,398 8,700
2019/01/25 1,292 1,370 1,292 1,340 6,700
2019/01/24 1,293 1,329 1,270 1,315 3,700
2019/01/23 1,251 1,336 1,232 1,320 3,800
2019/01/22 1,228 1,280 1,195 1,251 5,100
2019/01/21 1,350 1,350 1,258 1,258 9,100
2019/01/18 1,214 1,360 1,178 1,327 19,800
2019/01/17 1,198 1,198 1,144 1,197 4,500
2019/01/16 1,171 1,229 1,158 1,168 4,200
2019/01/15 1,145 1,193 1,144 1,193 3,100
2019/01/11 1,139 1,156 1,128 1,132 2,100
2019/01/10 1,191 1,191 1,109 1,109 5,600
2019/01/09 1,158 1,219 1,158 1,182 4,800
2019/01/08 1,146 1,212 1,146 1,188 12,600
2019/01/07 1,084 1,160 1,078 1,129 9,200
2019/01/04 1,121 1,121 1,067 1,085 10,000

このページの先頭へ