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
2021/12/30 802 807 795 801 3,500
2021/12/29 800 806 780 801 11,100
2021/12/28 785 804 783 785 18,700
2021/12/27 799 809 781 786 13,400
2021/12/24 794 795 780 793 14,000
2021/12/23 791 823 777 793 5,300
2021/12/22 795 795 772 776 12,800
2021/12/21 788 809 786 788 10,900
2021/12/20 807 830 778 785 18,200
2021/12/17 825 834 808 820 13,100
2021/12/16 864 883 802 844 35,500
2021/12/15 828 845 814 843 21,700
2021/12/14 829 837 820 828 15,300
2021/12/13 802 837 802 837 12,400
2021/12/10 797 805 791 804 5,800
2021/12/09 807 807 790 795 11,000
2021/12/08 800 810 791 799 6,900
2021/12/07 800 800 772 800 9,200
2021/12/06 787 800 781 787 12,300
2021/12/03 780 790 773 787 6,600
2021/12/02 755 783 755 765 17,200
2021/12/01 793 803 774 785 14,400
2021/11/30 815 828 804 804 6,900
2021/11/29 820 830 798 804 13,300
2021/11/26 876 876 821 847 25,600
2021/11/25 865 870 861 867 5,800
2021/11/24 867 874 859 865 6,000
2021/11/22 872 890 868 868 6,400
2021/11/19 892 892 872 872 10,000
2021/11/18 904 905 885 887 7,900
2021/11/17 900 910 899 899 2,600
2021/11/16 917 922 900 900 7,400
2021/11/15 874 910 872 902 8,900
2021/11/12 871 878 864 868 6,200
2021/11/11 914 914 850 879 26,400
2021/11/10 924 930 913 914 14,800
2021/11/09 927 935 921 927 8,900
2021/11/08 922 930 921 926 3,900
2021/11/05 948 948 914 928 18,600
2021/11/04 945 960 941 944 4,500
2021/11/02 955 955 940 941 1,700
2021/11/01 960 961 941 953 6,700
2021/10/29 948 950 943 947 4,500
2021/10/28 965 965 937 950 9,200
2021/10/27 977 977 950 959 12,000
2021/10/26 996 996 967 970 7,000
2021/10/25 996 1,027 981 986 12,800
2021/10/22 980 997 979 984 10,700
2021/10/21 958 990 958 988 19,900
2021/10/20 950 970 945 956 6,700
2021/10/19 949 949 936 945 3,800
2021/10/18 936 944 936 941 4,000
2021/10/15 948 956 933 935 12,000
2021/10/14 945 945 911 925 18,700
2021/10/13 965 965 942 945 5,500
2021/10/12 964 965 944 951 16,000
2021/10/11 969 979 964 979 8,900
2021/10/08 944 970 944 959 9,100
2021/10/07 950 972 944 944 7,400
2021/10/06 985 985 951 960 10,500
2021/10/05 973 978 960 971 15,200
2021/10/04 1,005 1,010 979 984 22,500
2021/10/01 1,001 1,010 997 998 10,300
2021/09/30 1,006 1,015 995 1,008 13,100
2021/09/29 1,002 1,014 995 1,014 7,800
2021/09/28 1,041 1,041 986 1,022 22,900
2021/09/27 1,025 1,037 1,017 1,020 13,400
2021/09/24 1,010 1,044 1,004 1,027 42,500
2021/09/22 1,001 1,018 975 981 47,100
2021/09/21 999 1,029 982 1,003 47,200
2021/09/17 1,027 1,044 1,019 1,020 35,600
2021/09/16 1,061 1,097 1,021 1,047 55,400
2021/09/15 1,081 1,110 1,041 1,088 129,500
2021/09/14 1,125 1,231 1,125 1,213 134,100
2021/09/13 1,117 1,119 1,095 1,117 34,000
2021/09/10 1,114 1,114 1,088 1,106 16,400
2021/09/09 1,100 1,110 1,075 1,091 14,400
2021/09/08 1,089 1,104 1,089 1,102 5,900
2021/09/07 1,080 1,103 1,080 1,080 13,000
2021/09/06 1,100 1,100 1,076 1,083 5,600
2021/09/03 1,114 1,114 1,076 1,090 10,800
2021/09/02 1,108 1,122 1,083 1,090 7,900
2021/09/01 1,067 1,105 1,067 1,096 12,900
2021/08/31 1,057 1,068 1,052 1,063 3,100
2021/08/30 1,059 1,059 1,045 1,052 4,400
2021/08/27 1,032 1,050 1,032 1,050 11,800
2021/08/26 1,042 1,057 1,042 1,053 3,500
2021/08/25 1,049 1,055 1,035 1,040 3,200
2021/08/24 1,010 1,049 1,010 1,049 8,500
2021/08/23 1,010 1,010 991 1,009 5,100
2021/08/20 1,021 1,030 982 1,001 32,600
2021/08/19 1,069 1,069 1,003 1,021 23,200
2021/08/18 1,061 1,085 1,049 1,069 4,300
2021/08/17 1,099 1,099 1,064 1,064 1,900
2021/08/16 1,117 1,117 1,080 1,103 4,300
2021/08/13 1,102 1,119 1,093 1,107 5,300
2021/08/12 1,072 1,118 1,072 1,109 9,200
2021/08/11 1,072 1,079 1,051 1,079 5,800
2021/08/10 1,092 1,092 1,046 1,067 3,100
2021/08/06 1,044 1,062 1,041 1,062 4,000
2021/08/05 1,039 1,091 1,038 1,044 7,200
2021/08/04 1,044 1,080 1,033 1,055 6,100
2021/08/03 1,059 1,068 1,040 1,041 10,200
2021/08/02 1,086 1,099 1,059 1,073 8,000
2021/07/30 1,102 1,112 1,084 1,093 17,000
2021/07/29 1,100 1,112 1,095 1,112 7,100
2021/07/28 1,122 1,122 1,078 1,095 20,200
2021/07/27 1,118 1,122 1,115 1,122 1,300
2021/07/26 1,107 1,121 1,094 1,118 12,700
2021/07/21 1,126 1,131 1,100 1,118 8,800
2021/07/20 1,103 1,126 1,103 1,125 5,500
2021/07/19 1,149 1,154 1,117 1,118 16,000
2021/07/16 1,110 1,150 1,110 1,141 9,200
2021/07/15 1,120 1,136 1,112 1,126 6,400
2021/07/14 1,138 1,154 1,111 1,130 10,700
2021/07/13 1,181 1,181 1,143 1,143 9,000
2021/07/12 1,220 1,220 1,151 1,151 8,000
2021/07/09 1,114 1,157 1,106 1,157 6,800
2021/07/08 1,106 1,118 1,098 1,114 10,800
2021/07/07 1,110 1,138 1,101 1,109 22,600
2021/07/06 1,147 1,147 1,114 1,124 19,500
2021/07/05 1,159 1,168 1,145 1,147 6,900
2021/07/02 1,146 1,159 1,137 1,159 9,200
2021/07/01 1,175 1,175 1,144 1,153 10,300
2021/06/30 1,172 1,192 1,144 1,166 26,800
2021/06/29 1,183 1,213 1,181 1,192 5,000
2021/06/28 1,247 1,247 1,170 1,200 17,200
2021/06/25 1,244 1,272 1,216 1,217 26,600
2021/06/24 1,198 1,245 1,190 1,232 39,500
2021/06/23 1,170 1,207 1,166 1,183 13,400
2021/06/22 1,207 1,232 1,143 1,162 38,200
2021/06/21 1,150 1,204 1,131 1,192 55,500
2021/06/18 1,139 1,169 1,139 1,152 28,800
2021/06/17 1,158 1,158 1,132 1,139 14,500
2021/06/16 1,175 1,178 1,145 1,154 26,600
2021/06/15 1,135 1,254 1,135 1,175 148,800
2021/06/14 1,035 1,124 1,034 1,122 65,900
2021/06/11 1,076 1,076 1,033 1,051 23,100
2021/06/10 1,089 1,089 1,063 1,076 11,100
2021/06/09 1,048 1,096 1,044 1,086 29,800
2021/06/08 1,037 1,054 1,030 1,044 7,100
2021/06/07 1,036 1,051 1,021 1,037 17,000
2021/06/04 1,028 1,040 1,008 1,023 13,000
2021/06/03 1,004 1,035 1,004 1,033 16,000
2021/06/02 990 1,000 989 1,000 4,500
2021/06/01 990 995 987 990 3,500
2021/05/31 988 995 981 989 8,800
2021/05/28 1,004 1,005 980 987 16,500
2021/05/27 1,004 1,005 997 997 3,900
2021/05/26 987 1,016 986 1,010 15,200
2021/05/25 1,000 1,000 984 990 5,200
2021/05/24 1,014 1,014 990 991 17,700
2021/05/21 998 1,007 990 1,007 10,900
2021/05/20 982 1,012 979 1,001 11,500
2021/05/19 990 1,000 976 986 15,300
2021/05/18 1,002 1,009 998 998 5,900
2021/05/17 1,003 1,018 989 1,012 19,700
2021/05/14 1,009 1,010 987 1,003 19,000
2021/05/13 1,002 1,016 993 1,000 15,400
2021/05/12 1,062 1,100 1,018 1,031 32,300
2021/05/11 1,039 1,065 1,020 1,062 18,600
2021/05/10 1,036 1,038 1,010 1,033 10,000
2021/05/07 1,029 1,049 1,024 1,038 5,200
2021/05/06 1,035 1,040 1,021 1,029 4,700
2021/04/30 1,000 1,021 999 1,021 8,400
2021/04/28 1,020 1,027 1,000 1,006 10,000
2021/04/27 1,040 1,043 1,020 1,020 10,000
2021/04/26 1,050 1,055 1,035 1,042 9,700
2021/04/23 1,059 1,064 1,025 1,056 12,900
2021/04/22 1,031 1,075 1,026 1,061 25,700
2021/04/21 1,001 1,015 991 998 19,200
2021/04/20 1,025 1,044 1,002 1,020 13,300
2021/04/19 1,047 1,051 1,017 1,043 20,000
2021/04/16 1,041 1,046 1,011 1,021 25,100
2021/04/15 1,032 1,048 1,032 1,037 5,700
2021/04/14 1,035 1,065 1,021 1,056 19,500
2021/04/13 1,041 1,050 1,035 1,035 17,100
2021/04/12 1,048 1,065 1,041 1,044 18,600
2021/04/09 1,086 1,106 1,043 1,048 35,300
2021/04/08 1,102 1,114 1,083 1,091 12,500
2021/04/07 1,116 1,135 1,104 1,105 9,400
2021/04/06 1,150 1,150 1,120 1,120 12,000
2021/04/05 1,149 1,150 1,132 1,148 20,500
2021/04/02 1,121 1,160 1,094 1,142 35,500
2021/04/01 1,143 1,148 1,115 1,129 16,000
2021/03/31 1,131 1,161 1,121 1,140 17,800
2021/03/30 1,094 1,153 1,094 1,126 21,600
2021/03/29 1,153 1,153 1,085 1,103 32,100
2021/03/26 1,060 1,149 1,060 1,130 24,600
2021/03/25 1,067 1,080 1,024 1,059 22,700
2021/03/24 1,095 1,100 1,036 1,067 41,800
2021/03/23 1,145 1,159 1,100 1,100 35,600
2021/03/22 1,154 1,177 1,109 1,143 55,200
2021/03/19 1,162 1,194 1,129 1,135 60,100
2021/03/18 1,170 1,214 1,119 1,189 125,900
2021/03/17 1,180 1,240 1,155 1,230 136,500
2021/03/16 1,129 1,179 1,111 1,179 49,100
2021/03/15 1,132 1,139 1,096 1,129 31,300
2021/03/12 1,143 1,143 1,100 1,131 16,200
2021/03/11 1,072 1,135 1,059 1,130 33,100
2021/03/10 1,075 1,088 1,033 1,072 17,100
2021/03/09 1,040 1,069 1,040 1,049 10,600
2021/03/08 1,084 1,100 1,050 1,066 14,600
2021/03/05 1,080 1,092 1,021 1,080 24,600
2021/03/04 1,055 1,090 1,005 1,080 24,100
2021/03/03 1,146 1,146 1,060 1,073 55,300
2021/03/02 1,111 1,120 1,100 1,116 31,600
2021/03/01 1,064 1,099 1,056 1,092 38,500
2021/02/26 1,004 1,084 990 1,048 33,500
2021/02/25 1,060 1,064 1,001 1,021 24,100
2021/02/24 1,032 1,090 1,031 1,064 73,000
2021/02/22 963 1,009 963 1,005 14,000
2021/02/19 995 995 960 963 14,000
2021/02/18 999 1,026 991 997 10,900
2021/02/17 997 1,008 977 999 14,900
2021/02/16 999 1,018 996 996 14,900
2021/02/15 1,018 1,021 994 995 14,300
2021/02/12 1,030 1,031 1,009 1,018 11,400
2021/02/10 997 1,032 995 1,016 25,100
2021/02/09 1,001 1,022 990 994 19,900
2021/02/08 994 1,007 981 998 16,500
2021/02/05 980 1,014 980 993 14,100
2021/02/04 971 984 960 969 9,500
2021/02/03 946 984 945 976 9,800
2021/02/02 929 967 929 951 5,700
2021/02/01 940 950 910 934 9,400
2021/01/29 979 979 930 949 18,800
2021/01/28 955 984 951 979 12,500
2021/01/27 998 1,000 978 995 9,700
2021/01/26 1,014 1,014 986 987 14,000
2021/01/25 1,012 1,020 994 1,008 12,500
2021/01/22 974 1,014 974 997 17,500
2021/01/21 988 993 971 979 12,900
2021/01/20 994 995 980 988 5,800
2021/01/19 977 994 975 994 5,700
2021/01/18 963 989 950 988 14,700
2021/01/15 966 989 963 964 21,400
2021/01/14 1,005 1,005 973 975 16,100
2021/01/13 1,002 1,015 983 986 18,600
2021/01/12 1,005 1,012 978 1,012 22,700
2021/01/08 1,010 1,021 999 1,005 16,600
2021/01/07 1,040 1,041 1,003 1,008 22,600
2021/01/06 1,019 1,042 1,010 1,040 23,400
2021/01/05 999 1,019 988 1,004 16,400
2021/01/04 1,001 1,015 975 999 18,000

このページの先頭へ