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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,421 | 1,437 | 1,414 | 1,427 | 4,000 |
| 2023/12/28 | 1,411 | 1,436 | 1,409 | 1,436 | 2,300 |
| 2023/12/27 | 1,420 | 1,420 | 1,408 | 1,413 | 4,400 |
| 2023/12/26 | 1,427 | 1,427 | 1,414 | 1,422 | 3,200 |
| 2023/12/25 | 1,444 | 1,456 | 1,422 | 1,422 | 2,100 |
| 2023/12/22 | 1,413 | 1,457 | 1,410 | 1,450 | 11,400 |
| 2023/12/21 | 1,402 | 1,418 | 1,390 | 1,413 | 6,600 |
| 2023/12/20 | 1,433 | 1,435 | 1,389 | 1,407 | 10,800 |
| 2023/12/19 | 1,456 | 1,460 | 1,400 | 1,422 | 14,800 |
| 2023/12/18 | 1,458 | 1,532 | 1,435 | 1,456 | 50,500 |
| 2023/12/15 | 1,479 | 1,514 | 1,445 | 1,463 | 36,000 |
| 2023/12/14 | 1,435 | 1,470 | 1,423 | 1,470 | 11,500 |
| 2023/12/13 | 1,445 | 1,445 | 1,419 | 1,435 | 2,600 |
| 2023/12/12 | 1,436 | 1,449 | 1,420 | 1,420 | 3,200 |
| 2023/12/11 | 1,424 | 1,438 | 1,424 | 1,436 | 2,300 |
| 2023/12/08 | 1,406 | 1,423 | 1,402 | 1,423 | 1,100 |
| 2023/12/07 | 1,406 | 1,424 | 1,406 | 1,410 | 2,600 |
| 2023/12/06 | 1,421 | 1,440 | 1,420 | 1,426 | 2,400 |
| 2023/12/05 | 1,420 | 1,432 | 1,420 | 1,421 | 1,400 |
| 2023/12/04 | 1,423 | 1,445 | 1,398 | 1,432 | 4,100 |
| 2023/12/01 | 1,450 | 1,452 | 1,431 | 1,437 | 2,200 |
| 2023/11/30 | 1,468 | 1,468 | 1,448 | 1,448 | 2,800 |
| 2023/11/29 | 1,466 | 1,470 | 1,428 | 1,462 | 2,900 |
| 2023/11/28 | 1,450 | 1,459 | 1,441 | 1,458 | 1,800 |
| 2023/11/27 | 1,454 | 1,464 | 1,450 | 1,450 | 2,300 |
| 2023/11/24 | 1,441 | 1,484 | 1,440 | 1,454 | 3,500 |
| 2023/11/22 | 1,462 | 1,480 | 1,462 | 1,467 | 3,400 |
| 2023/11/21 | 1,450 | 1,474 | 1,450 | 1,462 | 3,200 |
| 2023/11/20 | 1,459 | 1,460 | 1,446 | 1,446 | 1,300 |
| 2023/11/17 | 1,437 | 1,475 | 1,436 | 1,447 | 3,700 |
| 2023/11/16 | 1,444 | 1,444 | 1,422 | 1,425 | 700 |
| 2023/11/15 | 1,432 | 1,443 | 1,405 | 1,420 | 4,000 |
| 2023/11/14 | 1,445 | 1,445 | 1,424 | 1,424 | 1,900 |
| 2023/11/13 | 1,430 | 1,433 | 1,403 | 1,429 | 2,000 |
| 2023/11/10 | 1,431 | 1,431 | 1,401 | 1,427 | 1,500 |
| 2023/11/09 | 1,416 | 1,430 | 1,410 | 1,430 | 3,000 |
| 2023/11/08 | 1,399 | 1,416 | 1,395 | 1,416 | 2,500 |
| 2023/11/07 | 1,423 | 1,426 | 1,398 | 1,399 | 4,500 |
| 2023/11/06 | 1,450 | 1,470 | 1,433 | 1,435 | 5,100 |
| 2023/11/02 | 1,435 | 1,455 | 1,428 | 1,452 | 5,100 |
| 2023/11/01 | 1,402 | 1,433 | 1,402 | 1,426 | 4,600 |
| 2023/10/31 | 1,390 | 1,430 | 1,390 | 1,420 | 8,000 |
| 2023/10/30 | 1,361 | 1,394 | 1,350 | 1,390 | 9,900 |
| 2023/10/27 | 1,387 | 1,390 | 1,370 | 1,380 | 6,600 |
| 2023/10/26 | 1,366 | 1,375 | 1,366 | 1,373 | 800 |
| 2023/10/25 | 1,389 | 1,397 | 1,380 | 1,384 | 3,200 |
| 2023/10/24 | 1,400 | 1,410 | 1,367 | 1,389 | 5,300 |
| 2023/10/23 | 1,400 | 1,409 | 1,390 | 1,400 | 3,700 |
| 2023/10/20 | 1,398 | 1,408 | 1,393 | 1,400 | 3,800 |
| 2023/10/19 | 1,400 | 1,418 | 1,398 | 1,398 | 4,300 |
| 2023/10/18 | 1,400 | 1,415 | 1,400 | 1,407 | 2,000 |
| 2023/10/17 | 1,394 | 1,405 | 1,388 | 1,400 | 6,500 |
| 2023/10/16 | 1,412 | 1,412 | 1,391 | 1,394 | 4,000 |
| 2023/10/13 | 1,400 | 1,423 | 1,380 | 1,405 | 8,900 |
| 2023/10/12 | 1,400 | 1,406 | 1,380 | 1,400 | 6,300 |
| 2023/10/11 | 1,404 | 1,404 | 1,378 | 1,390 | 5,700 |
| 2023/10/10 | 1,324 | 1,402 | 1,324 | 1,393 | 14,700 |
| 2023/10/06 | 1,312 | 1,347 | 1,312 | 1,325 | 2,800 |
| 2023/10/05 | 1,275 | 1,330 | 1,275 | 1,312 | 4,600 |
| 2023/10/04 | 1,290 | 1,309 | 1,270 | 1,270 | 16,300 |
| 2023/10/03 | 1,368 | 1,368 | 1,298 | 1,322 | 10,900 |
| 2023/10/02 | 1,380 | 1,380 | 1,340 | 1,354 | 7,700 |
| 2023/09/29 | 1,355 | 1,382 | 1,320 | 1,369 | 9,900 |
| 2023/09/28 | 1,397 | 1,397 | 1,332 | 1,355 | 6,900 |
| 2023/09/27 | 1,380 | 1,388 | 1,376 | 1,388 | 3,600 |
| 2023/09/26 | 1,404 | 1,404 | 1,374 | 1,388 | 5,600 |
| 2023/09/25 | 1,390 | 1,398 | 1,369 | 1,379 | 6,100 |
| 2023/09/22 | 1,354 | 1,395 | 1,353 | 1,390 | 7,100 |
| 2023/09/21 | 1,348 | 1,390 | 1,340 | 1,376 | 10,800 |
| 2023/09/20 | 1,366 | 1,408 | 1,320 | 1,337 | 21,900 |
| 2023/09/19 | 1,416 | 1,416 | 1,367 | 1,378 | 34,200 |
| 2023/09/15 | 1,407 | 1,470 | 1,358 | 1,416 | 113,400 |
| 2023/09/14 | 1,555 | 1,605 | 1,543 | 1,605 | 63,500 |
| 2023/09/13 | 1,523 | 1,559 | 1,488 | 1,540 | 34,200 |
| 2023/09/12 | 1,451 | 1,540 | 1,451 | 1,524 | 20,500 |
| 2023/09/11 | 1,504 | 1,504 | 1,454 | 1,457 | 12,500 |
| 2023/09/08 | 1,519 | 1,525 | 1,476 | 1,510 | 10,100 |
| 2023/09/07 | 1,460 | 1,500 | 1,408 | 1,500 | 10,100 |
| 2023/09/06 | 1,438 | 1,459 | 1,438 | 1,459 | 2,000 |
| 2023/09/05 | 1,436 | 1,462 | 1,436 | 1,449 | 2,400 |
| 2023/09/04 | 1,431 | 1,462 | 1,401 | 1,442 | 8,200 |
| 2023/09/01 | 1,447 | 1,459 | 1,425 | 1,431 | 4,000 |
| 2023/08/31 | 1,429 | 1,461 | 1,415 | 1,426 | 5,500 |
| 2023/08/30 | 1,481 | 1,481 | 1,400 | 1,431 | 11,500 |
| 2023/08/29 | 1,487 | 1,487 | 1,432 | 1,464 | 10,600 |
| 2023/08/28 | 1,426 | 1,480 | 1,424 | 1,467 | 6,700 |
| 2023/08/25 | 1,429 | 1,499 | 1,426 | 1,426 | 7,400 |
| 2023/08/24 | 1,398 | 1,544 | 1,390 | 1,447 | 16,600 |
| 2023/08/23 | 1,387 | 1,387 | 1,358 | 1,381 | 2,600 |
| 2023/08/22 | 1,405 | 1,405 | 1,373 | 1,389 | 2,000 |
| 2023/08/21 | 1,385 | 1,415 | 1,351 | 1,405 | 5,100 |
| 2023/08/18 | 1,368 | 1,369 | 1,327 | 1,367 | 7,200 |
| 2023/08/17 | 1,439 | 1,439 | 1,351 | 1,368 | 8,700 |
| 2023/08/16 | 1,307 | 1,396 | 1,303 | 1,379 | 13,200 |
| 2023/08/15 | 1,289 | 1,306 | 1,219 | 1,306 | 16,200 |
| 2023/08/14 | 1,280 | 1,329 | 1,255 | 1,289 | 8,000 |
| 2023/08/10 | 1,292 | 1,331 | 1,292 | 1,307 | 2,700 |
| 2023/08/09 | 1,346 | 1,346 | 1,287 | 1,303 | 13,800 |
| 2023/08/08 | 1,347 | 1,371 | 1,344 | 1,346 | 3,100 |
| 2023/08/07 | 1,400 | 1,400 | 1,343 | 1,354 | 11,500 |
| 2023/08/04 | 1,417 | 1,417 | 1,402 | 1,402 | 6,000 |
| 2023/08/03 | 1,434 | 1,446 | 1,405 | 1,417 | 5,600 |
| 2023/08/02 | 1,485 | 1,485 | 1,434 | 1,434 | 5,900 |
| 2023/08/01 | 1,474 | 1,485 | 1,474 | 1,485 | 2,300 |
| 2023/07/31 | 1,460 | 1,485 | 1,455 | 1,474 | 4,200 |
| 2023/07/28 | 1,467 | 1,467 | 1,401 | 1,446 | 6,100 |
| 2023/07/27 | 1,481 | 1,481 | 1,450 | 1,469 | 4,400 |
| 2023/07/26 | 1,462 | 1,480 | 1,462 | 1,475 | 2,800 |
| 2023/07/25 | 1,457 | 1,463 | 1,455 | 1,463 | 1,900 |
| 2023/07/24 | 1,470 | 1,475 | 1,457 | 1,457 | 7,600 |
| 2023/07/21 | 1,517 | 1,517 | 1,463 | 1,472 | 3,200 |
| 2023/07/20 | 1,545 | 1,545 | 1,494 | 1,495 | 5,100 |
| 2023/07/19 | 1,461 | 1,545 | 1,456 | 1,517 | 12,900 |
| 2023/07/18 | 1,486 | 1,501 | 1,470 | 1,490 | 2,800 |
| 2023/07/14 | 1,498 | 1,501 | 1,455 | 1,486 | 9,000 |
| 2023/07/13 | 1,510 | 1,510 | 1,460 | 1,484 | 8,900 |
| 2023/07/12 | 1,565 | 1,565 | 1,482 | 1,520 | 13,500 |
| 2023/07/11 | 1,556 | 1,565 | 1,552 | 1,565 | 1,900 |
| 2023/07/10 | 1,572 | 1,572 | 1,546 | 1,556 | 6,100 |
| 2023/07/07 | 1,589 | 1,589 | 1,550 | 1,569 | 5,900 |
| 2023/07/06 | 1,602 | 1,617 | 1,584 | 1,589 | 7,500 |
| 2023/07/05 | 1,600 | 1,609 | 1,573 | 1,609 | 18,400 |
| 2023/07/04 | 1,608 | 1,608 | 1,561 | 1,573 | 7,900 |
| 2023/07/03 | 1,601 | 1,621 | 1,550 | 1,587 | 17,200 |
| 2023/06/30 | 1,580 | 1,609 | 1,560 | 1,601 | 6,200 |
| 2023/06/29 | 1,627 | 1,642 | 1,562 | 1,580 | 20,900 |
| 2023/06/28 | 1,486 | 1,621 | 1,486 | 1,618 | 60,200 |
| 2023/06/27 | 1,501 | 1,506 | 1,491 | 1,500 | 2,900 |
| 2023/06/26 | 1,495 | 1,530 | 1,470 | 1,496 | 17,700 |
| 2023/06/23 | 1,523 | 1,523 | 1,440 | 1,494 | 19,500 |
| 2023/06/22 | 1,516 | 1,536 | 1,481 | 1,523 | 18,400 |
| 2023/06/21 | 1,534 | 1,534 | 1,460 | 1,516 | 13,500 |
| 2023/06/20 | 1,560 | 1,606 | 1,518 | 1,549 | 23,200 |
| 2023/06/19 | 1,473 | 1,590 | 1,473 | 1,576 | 38,700 |
| 2023/06/16 | 1,454 | 1,491 | 1,438 | 1,467 | 37,800 |
| 2023/06/15 | 1,499 | 1,540 | 1,429 | 1,454 | 132,600 |
| 2023/06/14 | 1,659 | 1,669 | 1,523 | 1,659 | 103,300 |
| 2023/06/13 | 1,590 | 1,640 | 1,577 | 1,627 | 34,700 |
| 2023/06/12 | 1,518 | 1,580 | 1,518 | 1,579 | 22,300 |
| 2023/06/09 | 1,507 | 1,515 | 1,486 | 1,512 | 9,400 |
| 2023/06/08 | 1,492 | 1,517 | 1,477 | 1,485 | 15,600 |
| 2023/06/07 | 1,470 | 1,492 | 1,455 | 1,492 | 7,500 |
| 2023/06/06 | 1,437 | 1,469 | 1,425 | 1,452 | 11,000 |
| 2023/06/05 | 1,442 | 1,452 | 1,425 | 1,436 | 13,500 |
| 2023/06/02 | 1,443 | 1,443 | 1,426 | 1,426 | 2,600 |
| 2023/06/01 | 1,436 | 1,439 | 1,411 | 1,430 | 4,700 |
| 2023/05/31 | 1,394 | 1,420 | 1,391 | 1,415 | 7,700 |
| 2023/05/30 | 1,391 | 1,392 | 1,365 | 1,391 | 2,900 |
| 2023/05/29 | 1,419 | 1,419 | 1,361 | 1,381 | 5,000 |
| 2023/05/26 | 1,396 | 1,430 | 1,379 | 1,389 | 5,800 |
| 2023/05/25 | 1,359 | 1,392 | 1,348 | 1,383 | 8,400 |
| 2023/05/24 | 1,333 | 1,347 | 1,328 | 1,346 | 3,500 |
| 2023/05/23 | 1,368 | 1,375 | 1,331 | 1,343 | 5,900 |
| 2023/05/22 | 1,335 | 1,365 | 1,335 | 1,350 | 6,700 |
| 2023/05/19 | 1,379 | 1,382 | 1,307 | 1,335 | 10,900 |
| 2023/05/18 | 1,416 | 1,419 | 1,379 | 1,379 | 4,700 |
| 2023/05/17 | 1,400 | 1,428 | 1,390 | 1,401 | 7,900 |
| 2023/05/16 | 1,400 | 1,404 | 1,390 | 1,400 | 4,500 |
| 2023/05/15 | 1,446 | 1,446 | 1,390 | 1,400 | 3,600 |
| 2023/05/12 | 1,439 | 1,439 | 1,403 | 1,413 | 2,600 |
| 2023/05/11 | 1,446 | 1,446 | 1,425 | 1,427 | 4,400 |
| 2023/05/10 | 1,444 | 1,446 | 1,427 | 1,430 | 2,600 |
| 2023/05/09 | 1,410 | 1,443 | 1,410 | 1,425 | 3,500 |
| 2023/05/08 | 1,427 | 1,427 | 1,408 | 1,410 | 2,700 |
| 2023/05/02 | 1,418 | 1,418 | 1,380 | 1,407 | 7,400 |
| 2023/05/01 | 1,408 | 1,408 | 1,376 | 1,400 | 2,100 |
| 2023/04/28 | 1,437 | 1,437 | 1,336 | 1,349 | 4,700 |
| 2023/04/27 | 1,445 | 1,445 | 1,352 | 1,412 | 18,700 |
| 2023/04/26 | 1,480 | 1,480 | 1,364 | 1,438 | 15,500 |
| 2023/04/25 | 1,415 | 1,470 | 1,401 | 1,453 | 22,800 |
| 2023/04/24 | 1,335 | 1,395 | 1,335 | 1,390 | 10,400 |
| 2023/04/21 | 1,312 | 1,335 | 1,312 | 1,335 | 2,300 |
| 2023/04/20 | 1,315 | 1,328 | 1,312 | 1,312 | 1,400 |
| 2023/04/19 | 1,320 | 1,333 | 1,315 | 1,315 | 1,100 |
| 2023/04/18 | 1,303 | 1,331 | 1,303 | 1,315 | 3,000 |
| 2023/04/17 | 1,314 | 1,342 | 1,302 | 1,303 | 11,600 |
| 2023/04/14 | 1,317 | 1,335 | 1,306 | 1,314 | 5,600 |
| 2023/04/13 | 1,324 | 1,324 | 1,292 | 1,292 | 4,100 |
| 2023/04/12 | 1,323 | 1,330 | 1,292 | 1,294 | 6,900 |
| 2023/04/11 | 1,374 | 1,374 | 1,330 | 1,330 | 2,400 |
| 2023/04/10 | 1,379 | 1,385 | 1,307 | 1,347 | 9,200 |
| 2023/04/07 | 1,324 | 1,357 | 1,319 | 1,349 | 6,900 |
| 2023/04/06 | 1,286 | 1,312 | 1,286 | 1,305 | 6,300 |
| 2023/04/05 | 1,317 | 1,317 | 1,279 | 1,286 | 4,800 |
| 2023/04/04 | 1,274 | 1,318 | 1,274 | 1,315 | 6,100 |
| 2023/04/03 | 1,280 | 1,289 | 1,274 | 1,274 | 3,600 |
| 2023/03/31 | 1,235 | 1,284 | 1,235 | 1,280 | 5,400 |
| 2023/03/30 | 1,247 | 1,258 | 1,220 | 1,235 | 3,900 |
| 2023/03/29 | 1,290 | 1,290 | 1,226 | 1,231 | 6,900 |
| 2023/03/28 | 1,338 | 1,338 | 1,267 | 1,288 | 8,900 |
| 2023/03/27 | 1,233 | 1,319 | 1,233 | 1,319 | 13,500 |
| 2023/03/24 | 1,214 | 1,290 | 1,202 | 1,261 | 17,100 |
| 2023/03/23 | 1,266 | 1,266 | 1,163 | 1,213 | 47,500 |
| 2023/03/22 | 1,393 | 1,393 | 1,262 | 1,305 | 17,500 |
| 2023/03/20 | 1,510 | 1,510 | 1,324 | 1,362 | 40,800 |
| 2023/03/17 | 1,498 | 1,525 | 1,492 | 1,510 | 22,600 |
| 2023/03/16 | 1,418 | 1,472 | 1,415 | 1,469 | 8,600 |
| 2023/03/15 | 1,450 | 1,473 | 1,450 | 1,455 | 4,400 |
| 2023/03/14 | 1,401 | 1,446 | 1,401 | 1,435 | 3,400 |
| 2023/03/13 | 1,417 | 1,441 | 1,391 | 1,420 | 9,700 |
| 2023/03/10 | 1,466 | 1,497 | 1,412 | 1,454 | 18,700 |
| 2023/03/09 | 1,493 | 1,500 | 1,480 | 1,499 | 6,000 |
| 2023/03/08 | 1,497 | 1,503 | 1,478 | 1,481 | 5,700 |
| 2023/03/07 | 1,500 | 1,522 | 1,496 | 1,497 | 13,900 |
| 2023/03/06 | 1,525 | 1,535 | 1,401 | 1,515 | 29,800 |
| 2023/03/03 | 1,513 | 1,549 | 1,482 | 1,498 | 13,300 |
| 2023/03/02 | 1,477 | 1,510 | 1,456 | 1,492 | 24,700 |
| 2023/03/01 | 1,386 | 1,457 | 1,380 | 1,457 | 23,900 |
| 2023/02/28 | 1,362 | 1,390 | 1,362 | 1,385 | 10,900 |
| 2023/02/27 | 1,370 | 1,370 | 1,360 | 1,362 | 2,300 |
| 2023/02/24 | 1,377 | 1,377 | 1,332 | 1,345 | 4,800 |
| 2023/02/22 | 1,351 | 1,371 | 1,326 | 1,364 | 8,300 |
| 2023/02/21 | 1,380 | 1,380 | 1,327 | 1,377 | 24,800 |
| 2023/02/20 | 1,268 | 1,343 | 1,268 | 1,343 | 24,400 |
| 2023/02/17 | 1,278 | 1,278 | 1,266 | 1,266 | 3,700 |
| 2023/02/16 | 1,215 | 1,278 | 1,215 | 1,270 | 16,700 |
| 2023/02/15 | 1,218 | 1,218 | 1,193 | 1,215 | 2,500 |
| 2023/02/14 | 1,225 | 1,225 | 1,173 | 1,202 | 5,900 |
| 2023/02/13 | 1,227 | 1,227 | 1,200 | 1,220 | 6,900 |
| 2023/02/10 | 1,180 | 1,215 | 1,174 | 1,213 | 5,800 |
| 2023/02/09 | 1,171 | 1,202 | 1,147 | 1,180 | 7,400 |
| 2023/02/08 | 1,200 | 1,200 | 1,128 | 1,184 | 8,800 |
| 2023/02/07 | 1,207 | 1,214 | 1,180 | 1,200 | 4,600 |
| 2023/02/06 | 1,153 | 1,215 | 1,153 | 1,207 | 10,900 |
| 2023/02/03 | 1,161 | 1,177 | 1,141 | 1,165 | 3,000 |
| 2023/02/02 | 1,186 | 1,186 | 1,150 | 1,161 | 5,300 |
| 2023/02/01 | 1,175 | 1,225 | 1,164 | 1,192 | 11,000 |
| 2023/01/31 | 1,200 | 1,200 | 1,166 | 1,175 | 5,800 |
| 2023/01/30 | 1,224 | 1,229 | 1,148 | 1,200 | 17,900 |
| 2023/01/27 | 1,187 | 1,226 | 1,185 | 1,187 | 5,400 |
| 2023/01/26 | 1,212 | 1,240 | 1,136 | 1,195 | 12,700 |
| 2023/01/25 | 1,234 | 1,255 | 1,205 | 1,215 | 12,400 |
| 2023/01/24 | 1,218 | 1,278 | 1,153 | 1,180 | 37,300 |
| 2023/01/23 | 1,195 | 1,223 | 1,181 | 1,222 | 25,000 |
| 2023/01/20 | 1,160 | 1,177 | 1,140 | 1,171 | 7,800 |
| 2023/01/19 | 1,118 | 1,160 | 1,110 | 1,160 | 22,300 |
| 2023/01/18 | 1,093 | 1,135 | 1,093 | 1,135 | 16,800 |
| 2023/01/17 | 1,075 | 1,094 | 1,066 | 1,094 | 5,000 |
| 2023/01/16 | 1,090 | 1,096 | 1,036 | 1,074 | 10,600 |
| 2023/01/13 | 1,096 | 1,096 | 1,080 | 1,093 | 4,000 |
| 2023/01/12 | 1,093 | 1,095 | 1,084 | 1,088 | 2,800 |
| 2023/01/11 | 1,068 | 1,094 | 1,067 | 1,088 | 5,400 |
| 2023/01/10 | 1,038 | 1,098 | 1,033 | 1,067 | 4,500 |
| 2023/01/06 | 1,019 | 1,035 | 1,009 | 1,018 | 2,100 |
| 2023/01/05 | 997 | 1,058 | 996 | 1,035 | 13,800 |
| 2023/01/04 | 1,002 | 1,008 | 990 | 995 | 5,100 |