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
2020/12/30 981 1,010 967 991 21,100
2020/12/29 950 1,000 941 990 35,000
2020/12/28 973 978 943 952 35,100
2020/12/25 991 992 966 982 17,800
2020/12/24 963 1,000 956 991 11,700
2020/12/23 929 981 929 961 38,900
2020/12/22 998 998 935 939 37,300
2020/12/21 995 1,011 983 1,000 34,600
2020/12/18 1,033 1,033 980 995 58,400
2020/12/17 1,050 1,061 1,001 1,011 62,300
2020/12/16 1,088 1,089 1,026 1,041 165,100
2020/12/15 1,150 1,238 1,140 1,227 118,900
2020/12/14 1,169 1,178 1,120 1,154 42,900
2020/12/11 1,092 1,163 1,092 1,147 32,300
2020/12/10 1,065 1,105 1,041 1,066 16,900
2020/12/09 1,096 1,125 1,072 1,085 18,100
2020/12/08 1,024 1,096 1,014 1,070 26,300
2020/12/07 1,109 1,109 1,045 1,054 27,200
2020/12/04 1,170 1,170 1,070 1,114 58,100
2020/12/03 1,180 1,211 1,135 1,167 31,900
2020/12/02 1,109 1,180 1,100 1,172 30,100
2020/12/01 1,111 1,139 1,095 1,109 49,500
2020/11/30 1,103 1,152 1,100 1,128 29,500
2020/11/27 1,069 1,169 1,063 1,133 46,400
2020/11/26 1,107 1,120 1,067 1,089 33,500
2020/11/25 1,134 1,164 1,108 1,113 26,500
2020/11/24 1,135 1,153 1,110 1,123 24,000
2020/11/20 1,139 1,154 1,085 1,135 26,700
2020/11/19 1,156 1,165 1,124 1,151 22,800
2020/11/18 1,155 1,190 1,126 1,165 30,100
2020/11/17 1,222 1,236 1,138 1,174 61,000
2020/11/16 1,245 1,260 1,210 1,237 30,300
2020/11/13 1,235 1,268 1,215 1,252 34,300
2020/11/12 1,245 1,270 1,218 1,237 41,800
2020/11/11 1,222 1,247 1,184 1,245 32,200
2020/11/10 1,285 1,312 1,195 1,216 105,400
2020/11/09 1,283 1,348 1,256 1,327 57,300
2020/11/06 1,261 1,318 1,219 1,277 68,700
2020/11/05 1,289 1,289 1,223 1,231 48,800
2020/11/04 1,250 1,294 1,210 1,275 51,500
2020/11/02 1,195 1,298 1,176 1,212 82,400
2020/10/30 1,250 1,260 1,160 1,166 79,400
2020/10/29 1,230 1,273 1,192 1,250 53,300
2020/10/28 1,267 1,303 1,247 1,269 47,800
2020/10/27 1,223 1,330 1,221 1,241 102,800
2020/10/26 1,331 1,365 1,223 1,236 136,500
2020/10/23 1,429 1,429 1,250 1,330 170,400
2020/10/22 1,560 1,560 1,364 1,430 174,000
2020/10/21 1,486 1,562 1,483 1,530 78,000
2020/10/20 1,437 1,540 1,437 1,516 106,400
2020/10/19 1,418 1,573 1,406 1,471 228,800
2020/10/16 1,503 1,503 1,404 1,418 172,600
2020/10/15 1,657 1,682 1,508 1,508 253,100
2020/10/14 1,695 1,697 1,555 1,619 379,000
2020/10/13 1,600 1,657 1,566 1,581 382,400
2020/10/12 1,645 1,870 1,586 1,717 1,080,700
2020/10/09 1,389 1,585 1,380 1,545 513,000
2020/10/08 1,301 1,390 1,301 1,350 114,100
2020/10/07 1,310 1,325 1,272 1,297 54,700
2020/10/06 1,360 1,385 1,302 1,319 87,100
2020/10/05 1,390 1,432 1,340 1,352 186,400
2020/10/02 1,343 1,467 1,290 1,364 365,300
2020/09/30 1,344 1,355 1,268 1,324 242,600
2020/09/29 1,151 1,430 1,133 1,330 1,032,500
2020/09/28 1,191 1,240 1,111 1,130 165,000
2020/09/25 1,131 1,208 1,117 1,156 152,200
2020/09/24 1,250 1,319 1,140 1,141 312,900
2020/09/23 1,237 1,300 1,204 1,296 360,700
2020/09/18 1,393 1,432 1,253 1,267 1,657,400
2020/09/17 1,200 2,026 1,198 1,483 5,112,400
2020/09/16 1,090 1,090 1,090 1,090 29,500
2020/09/15 940 940 940 940 14,800
2020/09/14 825 831 790 790 23,500
2020/09/11 815 815 785 810 8,300
2020/09/10 787 805 778 800 14,000
2020/09/09 762 781 753 772 2,900
2020/09/08 752 763 743 762 8,000
2020/09/07 745 745 738 744 2,700
2020/09/04 739 740 720 738 9,200
2020/09/03 737 744 729 732 8,400
2020/09/02 749 750 719 743 8,800
2020/09/01 749 751 736 736 4,200
2020/08/31 727 750 720 746 10,900
2020/08/28 751 766 721 721 9,400
2020/08/27 792 798 750 750 14,300
2020/08/26 796 808 765 784 16,800
2020/08/25 834 834 781 796 34,500
2020/08/24 834 837 796 822 27,600
2020/08/21 809 833 770 789 38,200
2020/08/20 705 794 699 794 37,600
2020/08/19 695 710 686 694 8,600
2020/08/18 708 728 687 703 8,300
2020/08/17 686 726 686 711 6,500
2020/08/14 671 700 671 686 6,200
2020/08/13 678 691 667 670 10,300
2020/08/12 687 687 669 678 3,000
2020/08/11 683 683 662 669 6,500
2020/08/07 665 668 645 650 3,000
2020/08/06 681 681 653 655 2,200
2020/08/05 655 680 655 661 3,100
2020/08/04 662 692 644 645 11,900
2020/08/03 620 710 620 660 26,200
2020/07/31 651 651 610 610 10,000
2020/07/30 702 735 655 656 9,200
2020/07/30 1 -> 2.00 分割
2020/07/29 1,467 1,501 1,400 1,403 9,700
2020/07/28 1,450 1,488 1,444 1,488 7,300
2020/07/27 1,406 1,449 1,405 1,432 2,600
2020/07/22 1,411 1,419 1,405 1,413 2,600
2020/07/21 1,420 1,420 1,412 1,412 1,600
2020/07/20 1,416 1,429 1,416 1,416 2,200
2020/07/17 1,453 1,453 1,412 1,412 2,200
2020/07/16 1,415 1,415 1,400 1,404 2,400
2020/07/15 1,406 1,415 1,405 1,410 1,500
2020/07/14 1,407 1,407 1,391 1,396 1,500
2020/07/13 1,405 1,407 1,380 1,403 5,600
2020/07/10 1,428 1,428 1,403 1,404 2,600
2020/07/09 1,428 1,430 1,403 1,408 3,000
2020/07/08 1,448 1,448 1,400 1,410 4,900
2020/07/07 1,516 1,516 1,440 1,465 5,300
2020/07/06 1,525 1,540 1,523 1,523 900
2020/07/03 1,543 1,591 1,517 1,528 4,500
2020/07/02 1,576 1,584 1,524 1,548 5,300
2020/07/01 1,588 1,594 1,574 1,592 5,700
2020/06/30 1,532 1,555 1,532 1,555 2,400
2020/06/29 1,540 1,544 1,520 1,532 2,800
2020/06/26 1,549 1,549 1,530 1,541 3,300
2020/06/25 1,542 1,555 1,542 1,550 1,700
2020/06/24 1,570 1,587 1,547 1,548 7,200
2020/06/23 1,548 1,588 1,548 1,570 3,900
2020/06/22 1,534 1,551 1,534 1,548 2,900
2020/06/19 1,528 1,570 1,528 1,533 5,400
2020/06/18 1,515 1,560 1,515 1,560 3,200
2020/06/17 1,539 1,553 1,515 1,515 4,300
2020/06/16 1,509 1,555 1,504 1,520 7,700
2020/06/15 1,609 1,645 1,505 1,513 20,900
2020/06/12 1,570 1,776 1,516 1,729 19,100
2020/06/11 1,733 1,773 1,720 1,730 5,200
2020/06/10 1,760 1,777 1,697 1,762 10,300
2020/06/09 1,706 1,725 1,660 1,720 7,600
2020/06/08 1,650 1,679 1,639 1,642 5,700
2020/06/05 1,672 1,680 1,632 1,632 10,000
2020/06/04 1,767 1,767 1,640 1,654 14,800
2020/06/03 1,818 1,826 1,750 1,777 18,700
2020/06/02 1,831 1,865 1,830 1,858 6,200
2020/06/01 1,920 1,920 1,830 1,850 12,900
2020/05/29 1,726 1,918 1,726 1,910 19,100
2020/05/28 1,780 1,810 1,770 1,790 5,300
2020/05/27 1,763 1,800 1,725 1,770 9,200
2020/05/26 1,771 1,830 1,760 1,763 11,100
2020/05/25 1,753 1,830 1,722 1,830 9,100
2020/05/22 1,752 1,778 1,730 1,770 18,400
2020/05/21 1,897 2,000 1,730 1,802 124,700
2020/05/20 1,405 1,697 1,405 1,697 47,200
2020/05/19 1,386 1,410 1,379 1,397 3,200
2020/05/18 1,386 1,386 1,353 1,382 1,900
2020/05/15 1,372 1,389 1,310 1,328 3,300
2020/05/14 1,390 1,400 1,353 1,372 2,100
2020/05/13 1,394 1,394 1,375 1,389 2,500
2020/05/12 1,421 1,421 1,335 1,338 3,900
2020/05/11 1,336 1,338 1,301 1,302 5,700
2020/05/08 1,379 1,388 1,343 1,343 4,400
2020/05/07 1,415 1,415 1,361 1,379 5,400
2020/05/01 1,373 1,539 1,351 1,411 19,200
2020/04/30 1,445 1,488 1,385 1,451 15,100
2020/04/28 1,254 1,548 1,254 1,355 32,600
2020/04/27 1,240 1,259 1,221 1,250 7,000
2020/04/24 1,095 1,175 1,085 1,175 7,800
2020/04/23 1,070 1,124 1,070 1,100 7,000
2020/04/22 1,087 1,087 1,052 1,060 1,900
2020/04/21 1,100 1,100 1,072 1,072 2,500
2020/04/20 1,105 1,105 1,080 1,099 4,000
2020/04/17 1,047 1,109 1,047 1,105 2,600
2020/04/16 1,050 1,060 1,041 1,050 2,800
2020/04/15 1,053 1,059 1,046 1,059 2,200
2020/04/14 1,070 1,070 1,048 1,051 3,700
2020/04/13 1,090 1,090 1,066 1,066 2,400
2020/04/10 1,079 1,079 1,048 1,066 2,900
2020/04/09 1,039 1,044 1,015 1,022 2,400
2020/04/08 1,040 1,071 1,040 1,040 5,300
2020/04/07 1,086 1,086 1,006 1,040 3,600
2020/04/06 969 1,000 969 985 2,700
2020/04/03 1,011 1,011 998 999 1,900
2020/04/02 1,004 1,004 983 996 1,100
2020/04/01 1,004 1,004 990 995 2,700
2020/03/31 1,039 1,039 1,000 1,005 2,400
2020/03/30 1,089 1,089 993 994 4,700
2020/03/27 1,035 1,045 1,011 1,029 3,400
2020/03/26 1,010 1,069 1,006 1,031 5,700
2020/03/25 1,055 1,100 1,000 1,002 16,800
2020/03/24 1,086 1,086 981 1,020 5,400
2020/03/23 955 1,099 955 1,056 5,700
2020/03/19 1,129 1,129 1,061 1,090 5,200
2020/03/18 1,094 1,200 1,050 1,050 15,800
2020/03/17 926 1,084 911 1,084 39,000
2020/03/16 908 988 900 934 4,300
2020/03/13 861 893 843 863 9,100
2020/03/12 970 970 920 943 700
2020/03/11 990 990 943 978 3,600
2020/03/10 870 978 869 969 12,000
2020/03/09 940 965 915 915 8,200
2020/03/06 1,100 1,121 1,020 1,030 7,300
2020/03/05 1,105 1,132 1,103 1,123 2,700
2020/03/04 1,100 1,124 1,100 1,100 2,300
2020/03/03 1,197 1,198 1,104 1,124 4,400
2020/03/02 1,187 1,187 1,105 1,154 9,700
2020/02/28 1,066 1,124 1,016 1,016 13,000
2020/02/27 1,266 1,303 1,122 1,160 21,000
2020/02/26 1,301 1,307 1,275 1,275 4,600
2020/02/25 1,320 1,320 1,300 1,301 8,300
2020/02/21 1,370 1,379 1,358 1,362 3,600
2020/02/20 1,450 1,450 1,381 1,383 1,100
2020/02/19 1,333 1,400 1,333 1,390 2,400
2020/02/18 1,351 1,355 1,331 1,336 2,300
2020/02/17 1,371 1,373 1,350 1,351 4,600
2020/02/14 1,425 1,427 1,412 1,427 900
2020/02/13 1,450 1,453 1,425 1,425 1,800
2020/02/12 1,453 1,453 1,452 1,452 900
2020/02/10 1,452 1,461 1,452 1,453 700
2020/02/07 1,465 1,473 1,450 1,452 3,900
2020/02/06 1,500 1,500 1,466 1,490 2,200
2020/02/05 1,519 1,519 1,442 1,450 3,600
2020/02/04 1,380 1,523 1,380 1,474 9,900
2020/02/03 1,316 1,419 1,316 1,410 5,000
2020/01/31 1,346 1,409 1,346 1,400 8,400
2020/01/30 1,416 1,416 1,346 1,346 10,400
2020/01/29 1,443 1,481 1,421 1,426 3,900
2020/01/28 1,407 1,432 1,385 1,425 5,000
2020/01/27 1,520 1,520 1,450 1,456 12,300
2020/01/24 1,532 1,537 1,523 1,525 4,200
2020/01/23 1,563 1,563 1,524 1,545 5,800
2020/01/22 1,568 1,568 1,550 1,550 3,100
2020/01/21 1,554 1,560 1,550 1,560 900
2020/01/20 1,555 1,564 1,553 1,560 3,700
2020/01/17 1,570 1,570 1,540 1,553 4,700
2020/01/16 1,570 1,570 1,555 1,570 3,000
2020/01/15 1,554 1,579 1,554 1,566 4,000
2020/01/14 1,535 1,590 1,535 1,554 7,800
2020/01/10 1,551 1,551 1,516 1,519 4,200
2020/01/09 1,539 1,564 1,510 1,520 9,000
2020/01/08 1,584 1,584 1,539 1,539 5,700
2020/01/07 1,587 1,587 1,559 1,572 2,200
2020/01/06 1,599 1,599 1,570 1,570 4,900

このページの先頭へ