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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,008 | 1,010 | 983 | 1,001 | 3,800 |
| 2022/12/29 | 1,000 | 1,020 | 977 | 977 | 4,000 |
| 2022/12/28 | 1,000 | 1,020 | 980 | 1,000 | 5,800 |
| 2022/12/27 | 978 | 1,009 | 975 | 1,007 | 5,800 |
| 2022/12/26 | 1,010 | 1,010 | 972 | 990 | 4,100 |
| 2022/12/23 | 1,004 | 1,024 | 1,003 | 1,012 | 4,000 |
| 2022/12/22 | 1,025 | 1,025 | 1,008 | 1,008 | 2,200 |
| 2022/12/21 | 1,040 | 1,040 | 1,002 | 1,025 | 18,200 |
| 2022/12/20 | 1,020 | 1,020 | 940 | 985 | 18,400 |
| 2022/12/19 | 1,011 | 1,023 | 1,002 | 1,023 | 6,200 |
| 2022/12/16 | 1,070 | 1,070 | 981 | 1,026 | 41,300 |
| 2022/12/15 | 1,100 | 1,133 | 1,083 | 1,110 | 24,300 |
| 2022/12/14 | 1,080 | 1,099 | 1,080 | 1,099 | 7,500 |
| 2022/12/13 | 1,053 | 1,080 | 1,050 | 1,052 | 3,300 |
| 2022/12/12 | 1,067 | 1,081 | 1,021 | 1,042 | 4,900 |
| 2022/12/09 | 1,118 | 1,122 | 1,075 | 1,075 | 2,600 |
| 2022/12/08 | 1,065 | 1,088 | 1,050 | 1,088 | 3,500 |
| 2022/12/07 | 1,112 | 1,112 | 1,037 | 1,065 | 6,100 |
| 2022/12/06 | 1,119 | 1,119 | 1,095 | 1,112 | 5,200 |
| 2022/12/05 | 1,119 | 1,195 | 1,096 | 1,133 | 23,700 |
| 2022/12/02 | 1,026 | 1,095 | 1,023 | 1,085 | 26,700 |
| 2022/12/01 | 997 | 1,041 | 996 | 1,038 | 11,900 |
| 2022/11/30 | 969 | 990 | 961 | 985 | 5,600 |
| 2022/11/29 | 989 | 989 | 959 | 969 | 1,800 |
| 2022/11/28 | 996 | 996 | 981 | 983 | 2,400 |
| 2022/11/25 | 970 | 984 | 970 | 981 | 2,000 |
| 2022/11/24 | 966 | 971 | 964 | 970 | 3,600 |
| 2022/11/22 | 974 | 986 | 963 | 971 | 3,400 |
| 2022/11/21 | 988 | 998 | 979 | 985 | 4,300 |
| 2022/11/18 | 934 | 959 | 921 | 958 | 5,500 |
| 2022/11/17 | 903 | 934 | 903 | 934 | 3,500 |
| 2022/11/16 | 928 | 943 | 905 | 912 | 4,800 |
| 2022/11/15 | 938 | 953 | 902 | 913 | 11,900 |
| 2022/11/14 | 966 | 978 | 917 | 953 | 5,800 |
| 2022/11/11 | 1,021 | 1,021 | 966 | 966 | 7,200 |
| 2022/11/10 | 1,001 | 1,019 | 999 | 1,019 | 3,700 |
| 2022/11/09 | 996 | 1,013 | 996 | 1,001 | 4,100 |
| 2022/11/08 | 1,013 | 1,015 | 945 | 1,000 | 9,000 |
| 2022/11/07 | 1,026 | 1,038 | 1,011 | 1,011 | 1,600 |
| 2022/11/04 | 1,035 | 1,035 | 1,022 | 1,026 | 3,200 |
| 2022/11/02 | 1,011 | 1,050 | 1,002 | 1,050 | 22,300 |
| 2022/11/01 | 1,033 | 1,049 | 1,020 | 1,020 | 3,400 |
| 2022/10/31 | 1,034 | 1,045 | 1,033 | 1,033 | 2,600 |
| 2022/10/28 | 1,032 | 1,053 | 1,032 | 1,042 | 21,900 |
| 2022/10/27 | 1,050 | 1,052 | 1,050 | 1,050 | 2,900 |
| 2022/10/26 | 1,050 | 1,053 | 1,049 | 1,050 | 1,500 |
| 2022/10/25 | 1,047 | 1,055 | 1,045 | 1,050 | 4,000 |
| 2022/10/24 | 1,065 | 1,065 | 1,027 | 1,050 | 1,400 |
| 2022/10/21 | 1,068 | 1,068 | 1,046 | 1,046 | 4,200 |
| 2022/10/20 | 1,060 | 1,061 | 1,050 | 1,061 | 5,100 |
| 2022/10/19 | 1,061 | 1,061 | 1,045 | 1,053 | 5,000 |
| 2022/10/18 | 1,036 | 1,060 | 1,036 | 1,060 | 2,700 |
| 2022/10/17 | 1,060 | 1,060 | 1,031 | 1,049 | 2,200 |
| 2022/10/14 | 1,013 | 1,071 | 1,005 | 1,060 | 14,400 |
| 2022/10/13 | 1,003 | 1,025 | 1,003 | 1,011 | 1,200 |
| 2022/10/12 | 1,016 | 1,016 | 1,006 | 1,014 | 1,200 |
| 2022/10/11 | 1,039 | 1,039 | 1,000 | 1,017 | 2,500 |
| 2022/10/07 | 1,037 | 1,048 | 1,032 | 1,043 | 2,400 |
| 2022/10/06 | 1,032 | 1,036 | 1,028 | 1,036 | 2,300 |
| 2022/10/05 | 1,050 | 1,050 | 1,015 | 1,032 | 3,400 |
| 2022/10/04 | 1,006 | 1,052 | 999 | 1,052 | 27,400 |
| 2022/10/03 | 1,004 | 1,004 | 987 | 1,000 | 5,600 |
| 2022/09/30 | 993 | 997 | 986 | 989 | 1,000 |
| 2022/09/29 | 1,006 | 1,006 | 987 | 1,001 | 1,600 |
| 2022/09/28 | 1,014 | 1,014 | 991 | 1,006 | 6,700 |
| 2022/09/27 | 977 | 1,010 | 970 | 1,009 | 5,400 |
| 2022/09/26 | 963 | 969 | 932 | 964 | 9,700 |
| 2022/09/22 | 1,004 | 1,004 | 980 | 990 | 3,200 |
| 2022/09/21 | 1,016 | 1,016 | 976 | 1,015 | 5,100 |
| 2022/09/20 | 1,020 | 1,030 | 1,015 | 1,020 | 8,800 |
| 2022/09/16 | 1,035 | 1,035 | 951 | 1,020 | 16,200 |
| 2022/09/15 | 954 | 1,036 | 942 | 1,018 | 44,300 |
| 2022/09/14 | 941 | 950 | 932 | 950 | 9,500 |
| 2022/09/13 | 953 | 954 | 931 | 941 | 13,200 |
| 2022/09/12 | 924 | 940 | 909 | 940 | 6,000 |
| 2022/09/09 | 910 | 921 | 898 | 914 | 7,800 |
| 2022/09/08 | 900 | 905 | 884 | 905 | 4,000 |
| 2022/09/07 | 899 | 900 | 882 | 900 | 6,000 |
| 2022/09/06 | 900 | 900 | 895 | 896 | 2,600 |
| 2022/09/05 | 904 | 904 | 885 | 891 | 2,700 |
| 2022/09/02 | 867 | 940 | 850 | 881 | 18,000 |
| 2022/09/01 | 861 | 863 | 848 | 861 | 1,100 |
| 2022/08/31 | 868 | 870 | 860 | 863 | 1,300 |
| 2022/08/30 | 867 | 868 | 860 | 868 | 2,800 |
| 2022/08/29 | 867 | 867 | 846 | 848 | 2,200 |
| 2022/08/26 | 845 | 861 | 845 | 861 | 1,700 |
| 2022/08/25 | 858 | 858 | 845 | 845 | 3,000 |
| 2022/08/24 | 850 | 850 | 847 | 847 | 1,600 |
| 2022/08/23 | 842 | 861 | 842 | 850 | 2,800 |
| 2022/08/22 | 844 | 858 | 844 | 849 | 2,400 |
| 2022/08/19 | 850 | 870 | 849 | 862 | 4,300 |
| 2022/08/18 | 847 | 859 | 847 | 850 | 2,400 |
| 2022/08/17 | 838 | 862 | 836 | 860 | 8,400 |
| 2022/08/16 | 829 | 838 | 828 | 828 | 1,100 |
| 2022/08/15 | 818 | 843 | 818 | 828 | 3,500 |
| 2022/08/12 | 825 | 825 | 817 | 817 | 3,200 |
| 2022/08/10 | 838 | 838 | 825 | 825 | 1,400 |
| 2022/08/09 | 830 | 844 | 830 | 840 | 500 |
| 2022/08/08 | 841 | 841 | 830 | 830 | 1,300 |
| 2022/08/05 | 837 | 848 | 837 | 848 | 800 |
| 2022/08/04 | 843 | 846 | 830 | 830 | 2,500 |
| 2022/08/03 | 861 | 861 | 842 | 843 | 2,900 |
| 2022/08/02 | 859 | 867 | 851 | 852 | 1,400 |
| 2022/08/01 | 870 | 877 | 852 | 867 | 2,300 |
| 2022/07/29 | 856 | 870 | 820 | 870 | 7,000 |
| 2022/07/28 | 842 | 845 | 818 | 841 | 3,100 |
| 2022/07/27 | 840 | 848 | 835 | 847 | 4,600 |
| 2022/07/26 | 829 | 843 | 829 | 840 | 1,100 |
| 2022/07/25 | 840 | 845 | 810 | 844 | 2,500 |
| 2022/07/22 | 827 | 850 | 800 | 840 | 6,900 |
| 2022/07/21 | 798 | 832 | 798 | 832 | 4,100 |
| 2022/07/20 | 800 | 804 | 791 | 795 | 3,600 |
| 2022/07/19 | 794 | 800 | 794 | 800 | 1,500 |
| 2022/07/15 | 798 | 798 | 790 | 795 | 1,000 |
| 2022/07/14 | 792 | 799 | 791 | 799 | 1,700 |
| 2022/07/13 | 793 | 795 | 793 | 794 | 500 |
| 2022/07/12 | 806 | 806 | 790 | 790 | 3,400 |
| 2022/07/11 | 793 | 800 | 793 | 798 | 1,400 |
| 2022/07/08 | 805 | 805 | 788 | 792 | 3,400 |
| 2022/07/07 | 804 | 804 | 798 | 798 | 2,800 |
| 2022/07/06 | 804 | 813 | 803 | 804 | 2,000 |
| 2022/07/05 | 820 | 825 | 800 | 815 | 5,300 |
| 2022/07/04 | 795 | 805 | 793 | 805 | 5,100 |
| 2022/07/01 | 800 | 809 | 796 | 800 | 3,500 |
| 2022/06/30 | 799 | 808 | 791 | 800 | 7,900 |
| 2022/06/29 | 800 | 815 | 797 | 804 | 4,100 |
| 2022/06/28 | 801 | 815 | 790 | 815 | 9,400 |
| 2022/06/27 | 805 | 815 | 805 | 807 | 2,300 |
| 2022/06/24 | 802 | 818 | 798 | 798 | 7,500 |
| 2022/06/23 | 802 | 806 | 784 | 805 | 2,700 |
| 2022/06/22 | 804 | 805 | 798 | 802 | 2,500 |
| 2022/06/21 | 771 | 803 | 771 | 803 | 6,800 |
| 2022/06/20 | 805 | 805 | 759 | 777 | 16,400 |
| 2022/06/17 | 830 | 830 | 802 | 813 | 19,700 |
| 2022/06/16 | 860 | 879 | 853 | 853 | 14,600 |
| 2022/06/15 | 880 | 880 | 830 | 845 | 60,100 |
| 2022/06/14 | 1,050 | 1,050 | 1,001 | 1,045 | 14,600 |
| 2022/06/13 | 1,043 | 1,050 | 1,018 | 1,050 | 10,900 |
| 2022/06/10 | 1,019 | 1,050 | 998 | 1,050 | 16,800 |
| 2022/06/09 | 1,030 | 1,038 | 1,006 | 1,020 | 7,000 |
| 2022/06/08 | 1,020 | 1,036 | 1,010 | 1,030 | 7,200 |
| 2022/06/07 | 1,030 | 1,030 | 1,007 | 1,020 | 7,900 |
| 2022/06/06 | 1,038 | 1,040 | 1,007 | 1,030 | 8,900 |
| 2022/06/03 | 1,001 | 1,039 | 1,000 | 1,022 | 14,600 |
| 2022/06/02 | 1,000 | 1,000 | 992 | 1,000 | 3,600 |
| 2022/06/01 | 998 | 1,007 | 994 | 1,006 | 14,200 |
| 2022/05/31 | 990 | 996 | 985 | 990 | 4,000 |
| 2022/05/30 | 990 | 990 | 979 | 990 | 6,500 |
| 2022/05/27 | 969 | 974 | 954 | 973 | 6,200 |
| 2022/05/26 | 959 | 972 | 930 | 954 | 9,100 |
| 2022/05/25 | 960 | 979 | 909 | 959 | 20,200 |
| 2022/05/24 | 1,000 | 1,000 | 949 | 962 | 14,500 |
| 2022/05/23 | 933 | 994 | 933 | 990 | 27,000 |
| 2022/05/20 | 931 | 938 | 903 | 938 | 11,800 |
| 2022/05/19 | 883 | 932 | 874 | 920 | 17,200 |
| 2022/05/18 | 855 | 900 | 855 | 898 | 27,600 |
| 2022/05/17 | 830 | 849 | 800 | 840 | 12,000 |
| 2022/05/16 | 841 | 858 | 835 | 835 | 1,800 |
| 2022/05/13 | 835 | 848 | 835 | 839 | 3,600 |
| 2022/05/12 | 866 | 866 | 818 | 832 | 9,000 |
| 2022/05/11 | 883 | 887 | 850 | 866 | 6,000 |
| 2022/05/10 | 897 | 897 | 854 | 874 | 8,100 |
| 2022/05/09 | 887 | 905 | 887 | 895 | 5,300 |
| 2022/05/06 | 874 | 887 | 864 | 887 | 4,000 |
| 2022/05/02 | 876 | 876 | 855 | 859 | 1,600 |
| 2022/04/28 | 850 | 853 | 847 | 852 | 2,300 |
| 2022/04/27 | 853 | 855 | 838 | 851 | 3,100 |
| 2022/04/26 | 854 | 884 | 854 | 855 | 5,100 |
| 2022/04/25 | 882 | 882 | 850 | 854 | 10,900 |
| 2022/04/22 | 901 | 904 | 892 | 895 | 6,800 |
| 2022/04/21 | 923 | 923 | 910 | 915 | 2,300 |
| 2022/04/20 | 908 | 933 | 906 | 925 | 3,100 |
| 2022/04/19 | 915 | 915 | 904 | 908 | 1,900 |
| 2022/04/18 | 935 | 945 | 897 | 915 | 12,200 |
| 2022/04/15 | 945 | 952 | 932 | 935 | 3,700 |
| 2022/04/14 | 951 | 978 | 941 | 948 | 3,300 |
| 2022/04/13 | 960 | 960 | 941 | 951 | 2,800 |
| 2022/04/12 | 938 | 962 | 926 | 949 | 5,800 |
| 2022/04/11 | 947 | 995 | 941 | 942 | 15,900 |
| 2022/04/08 | 972 | 974 | 925 | 965 | 18,200 |
| 2022/04/07 | 943 | 966 | 903 | 966 | 19,900 |
| 2022/04/06 | 911 | 950 | 886 | 938 | 21,200 |
| 2022/04/05 | 928 | 928 | 897 | 920 | 9,800 |
| 2022/04/04 | 885 | 910 | 880 | 906 | 7,100 |
| 2022/04/01 | 850 | 870 | 839 | 870 | 9,400 |
| 2022/03/31 | 881 | 881 | 860 | 860 | 5,600 |
| 2022/03/30 | 885 | 892 | 874 | 876 | 4,700 |
| 2022/03/29 | 871 | 884 | 860 | 884 | 5,800 |
| 2022/03/28 | 895 | 896 | 861 | 864 | 6,200 |
| 2022/03/25 | 875 | 896 | 866 | 887 | 11,200 |
| 2022/03/24 | 876 | 888 | 860 | 860 | 9,400 |
| 2022/03/23 | 900 | 902 | 880 | 899 | 20,800 |
| 2022/03/22 | 927 | 928 | 888 | 896 | 42,000 |
| 2022/03/18 | 1,025 | 1,025 | 913 | 937 | 217,800 |
| 2022/03/17 | 818 | 894 | 807 | 875 | 33,300 |
| 2022/03/16 | 807 | 807 | 780 | 784 | 11,400 |
| 2022/03/15 | 766 | 772 | 765 | 772 | 1,100 |
| 2022/03/14 | 731 | 775 | 731 | 759 | 7,100 |
| 2022/03/11 | 736 | 738 | 723 | 734 | 3,500 |
| 2022/03/10 | 764 | 764 | 734 | 734 | 6,600 |
| 2022/03/09 | 778 | 778 | 730 | 734 | 3,200 |
| 2022/03/08 | 765 | 775 | 733 | 733 | 7,100 |
| 2022/03/07 | 798 | 799 | 763 | 764 | 4,200 |
| 2022/03/04 | 806 | 806 | 770 | 799 | 4,600 |
| 2022/03/03 | 784 | 820 | 784 | 807 | 5,200 |
| 2022/03/02 | 785 | 785 | 754 | 785 | 4,300 |
| 2022/03/01 | 774 | 795 | 759 | 784 | 7,100 |
| 2022/02/28 | 749 | 754 | 721 | 753 | 4,300 |
| 2022/02/25 | 706 | 733 | 706 | 725 | 2,800 |
| 2022/02/24 | 741 | 741 | 698 | 706 | 12,900 |
| 2022/02/22 | 770 | 770 | 741 | 741 | 8,000 |
| 2022/02/21 | 797 | 797 | 760 | 769 | 8,500 |
| 2022/02/18 | 800 | 824 | 775 | 782 | 23,900 |
| 2022/02/17 | 880 | 898 | 810 | 815 | 68,400 |
| 2022/02/16 | 860 | 880 | 820 | 880 | 91,600 |
| 2022/02/15 | 742 | 742 | 728 | 730 | 2,600 |
| 2022/02/14 | 761 | 761 | 735 | 742 | 2,600 |
| 2022/02/10 | 758 | 761 | 748 | 761 | 1,600 |
| 2022/02/09 | 736 | 759 | 736 | 757 | 700 |
| 2022/02/08 | 762 | 762 | 735 | 735 | 2,900 |
| 2022/02/07 | 749 | 764 | 734 | 762 | 5,700 |
| 2022/02/04 | 727 | 734 | 725 | 734 | 1,000 |
| 2022/02/03 | 735 | 744 | 727 | 727 | 5,000 |
| 2022/02/02 | 739 | 750 | 719 | 739 | 3,500 |
| 2022/02/01 | 736 | 741 | 715 | 739 | 3,500 |
| 2022/01/31 | 741 | 741 | 722 | 735 | 2,300 |
| 2022/01/28 | 673 | 733 | 673 | 711 | 3,600 |
| 2022/01/27 | 736 | 736 | 700 | 703 | 7,400 |
| 2022/01/26 | 757 | 757 | 733 | 736 | 2,900 |
| 2022/01/25 | 758 | 759 | 730 | 733 | 6,100 |
| 2022/01/24 | 756 | 761 | 753 | 755 | 2,400 |
| 2022/01/21 | 768 | 782 | 754 | 756 | 6,300 |
| 2022/01/20 | 752 | 783 | 752 | 783 | 6,100 |
| 2022/01/19 | 756 | 782 | 748 | 782 | 5,100 |
| 2022/01/18 | 770 | 770 | 752 | 765 | 2,800 |
| 2022/01/17 | 771 | 777 | 751 | 751 | 5,200 |
| 2022/01/14 | 766 | 778 | 763 | 771 | 4,600 |
| 2022/01/13 | 753 | 764 | 753 | 761 | 2,800 |
| 2022/01/12 | 745 | 764 | 745 | 753 | 8,300 |
| 2022/01/11 | 751 | 754 | 744 | 745 | 6,500 |
| 2022/01/07 | 763 | 763 | 752 | 755 | 3,800 |
| 2022/01/06 | 777 | 791 | 752 | 756 | 10,600 |
| 2022/01/05 | 812 | 812 | 770 | 777 | 14,800 |
| 2022/01/04 | 805 | 805 | 795 | 805 | 5,200 |