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
2026/03/27 1,205 1,223 1,203 1,210 3,200
2026/03/26 1,233 1,233 1,205 1,205 700
2026/03/25 1,230 1,230 1,222 1,228 1,000
2026/03/24 1,195 1,200 1,182 1,185 7,700
2026/03/23 1,189 1,215 1,180 1,190 11,400
2026/03/19 1,260 1,260 1,215 1,215 26,700
2026/03/18 1,313 1,313 1,231 1,249 22,700
2026/03/17 1,235 1,241 1,218 1,225 4,600
2026/03/16 1,244 1,251 1,182 1,235 3,900
2026/03/13 1,284 1,284 1,244 1,244 400
2026/03/12 1,287 1,287 1,270 1,270 500
2026/03/11 1,242 1,290 1,238 1,260 5,300
2026/03/10 1,227 1,251 1,227 1,234 1,200
2026/03/09 1,266 1,266 1,211 1,211 3,300
2026/03/06 1,265 1,265 1,236 1,236 2,400
2026/03/04 1,260 1,260 1,225 1,235 900
2026/03/03 1,289 1,289 1,259 1,260 900
2026/03/02 1,260 1,290 1,238 1,289 2,500
2026/02/27 1,247 1,267 1,247 1,252 1,300
2026/02/26 1,244 1,247 1,244 1,247 400
2026/02/25 1,288 1,288 1,240 1,256 3,700
2026/02/24 1,291 1,291 1,289 1,289 500
2026/02/20 1,269 1,293 1,269 1,291 1,100
2026/02/19 1,300 1,300 1,299 1,299 1,300
2026/02/18 1,263 1,305 1,263 1,300 5,400
2026/02/17 1,252 1,271 1,252 1,271 500
2026/02/16 1,260 1,260 1,250 1,260 800
2026/02/13 1,270 1,285 1,260 1,260 1,600
2026/02/12 1,300 1,303 1,295 1,300 3,200
2026/02/10 1,258 1,300 1,258 1,300 2,600
2026/02/09 1,281 1,281 1,257 1,257 1,600
2026/02/06 1,251 1,251 1,242 1,251 800
2026/02/05 1,240 1,240 1,230 1,239 1,600
2026/02/04 1,250 1,250 1,243 1,243 600
2026/02/03 1,250 1,251 1,241 1,241 700
2026/02/02 1,236 1,248 1,236 1,246 1,300
2026/01/30 1,250 1,253 1,216 1,241 4,500
2026/01/29 1,291 1,293 1,266 1,279 3,600
2026/01/28 1,289 1,301 1,289 1,294 1,000
2026/01/27 1,295 1,296 1,292 1,294 800
2026/01/26 1,289 1,305 1,289 1,305 6,300
2026/01/23 1,308 1,309 1,302 1,302 3,100
2026/01/22 1,312 1,320 1,300 1,304 2,900
2026/01/21 1,309 1,315 1,308 1,315 1,600
2026/01/20 1,309 1,311 1,308 1,309 700
2026/01/19 1,321 1,328 1,302 1,313 1,500
2026/01/16 1,314 1,321 1,297 1,321 2,300
2026/01/15 1,307 1,314 1,297 1,314 1,600
2026/01/14 1,298 1,322 1,298 1,299 1,400
2026/01/13 1,325 1,325 1,292 1,313 2,300
2026/01/09 1,285 1,301 1,285 1,301 6,400
2026/01/08 1,316 1,316 1,286 1,295 1,500
2026/01/07 1,300 1,317 1,291 1,317 1,700
2026/01/06 1,281 1,299 1,281 1,290 4,400
2026/01/05 1,303 1,303 1,283 1,300 4,600

このページの先頭へ