マックスバリュ東海(8198)の株価時系列情報
マックスバリュ東海(8198)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 |
|---|---|---|---|---|---|
| 2025/09/12 | 3,250 | 3,285 | 3,250 | 3,260 | 5,200 |
| 2025/09/11 | 3,265 | 3,275 | 3,250 | 3,250 | 3,800 |
| 2025/09/10 | 3,270 | 3,285 | 3,260 | 3,265 | 4,200 |
| 2025/09/09 | 3,275 | 3,295 | 3,260 | 3,260 | 5,600 |
| 2025/09/08 | 3,270 | 3,280 | 3,260 | 3,275 | 3,800 |
| 2025/09/05 | 3,280 | 3,290 | 3,255 | 3,255 | 6,700 |
| 2025/09/04 | 3,290 | 3,290 | 3,265 | 3,290 | 5,100 |
| 2025/09/03 | 3,290 | 3,315 | 3,275 | 3,275 | 8,700 |
| 2025/09/02 | 3,315 | 3,315 | 3,290 | 3,290 | 4,800 |
| 2025/09/01 | 3,290 | 3,320 | 3,275 | 3,320 | 8,500 |
| 2025/08/29 | 3,265 | 3,290 | 3,260 | 3,290 | 4,700 |
| 2025/08/28 | 3,280 | 3,295 | 3,265 | 3,265 | 8,900 |
| 2025/08/27 | 3,285 | 3,300 | 3,285 | 3,295 | 9,700 |
| 2025/08/26 | 3,315 | 3,320 | 3,280 | 3,285 | 12,700 |
| 2025/08/25 | 3,295 | 3,315 | 3,280 | 3,315 | 12,000 |
| 2025/08/22 | 3,240 | 3,300 | 3,235 | 3,275 | 22,000 |
| 2025/08/21 | 3,240 | 3,250 | 3,230 | 3,230 | 5,600 |
| 2025/08/20 | 3,240 | 3,240 | 3,215 | 3,240 | 3,200 |
| 2025/08/19 | 3,215 | 3,240 | 3,205 | 3,240 | 6,900 |
| 2025/08/18 | 3,185 | 3,215 | 3,185 | 3,200 | 2,900 |
| 2025/08/15 | 3,185 | 3,195 | 3,180 | 3,185 | 6,400 |
| 2025/08/14 | 3,205 | 3,210 | 3,180 | 3,185 | 9,300 |
| 2025/08/13 | 3,215 | 3,215 | 3,205 | 3,210 | 9,000 |
| 2025/08/12 | 3,225 | 3,230 | 3,210 | 3,220 | 7,600 |
| 2025/08/08 | 3,240 | 3,240 | 3,220 | 3,230 | 3,800 |
| 2025/08/07 | 3,225 | 3,235 | 3,220 | 3,230 | 4,100 |
| 2025/08/06 | 3,230 | 3,235 | 3,220 | 3,225 | 3,100 |
| 2025/08/05 | 3,215 | 3,235 | 3,210 | 3,230 | 6,300 |
| 2025/08/04 | 3,195 | 3,215 | 3,190 | 3,210 | 3,800 |
| 2025/08/01 | 3,180 | 3,215 | 3,180 | 3,210 | 11,000 |
| 2025/07/31 | 3,185 | 3,195 | 3,180 | 3,180 | 4,000 |
| 2025/07/30 | 3,165 | 3,195 | 3,165 | 3,185 | 3,500 |
| 2025/07/29 | 3,175 | 3,175 | 3,165 | 3,175 | 1,900 |
| 2025/07/28 | 3,225 | 3,225 | 3,165 | 3,185 | 16,700 |
| 2025/07/25 | 3,185 | 3,200 | 3,175 | 3,195 | 14,900 |
| 2025/07/24 | 3,165 | 3,175 | 3,155 | 3,170 | 6,800 |
| 2025/07/23 | 3,160 | 3,160 | 3,135 | 3,150 | 8,200 |
| 2025/07/22 | 3,130 | 3,160 | 3,130 | 3,145 | 6,100 |
| 2025/07/18 | 3,130 | 3,150 | 3,125 | 3,125 | 5,100 |
| 2025/07/17 | 3,140 | 3,155 | 3,125 | 3,150 | 5,600 |
| 2025/07/16 | 3,130 | 3,145 | 3,120 | 3,145 | 6,900 |
| 2025/07/15 | 3,135 | 3,135 | 3,125 | 3,130 | 3,800 |
| 2025/07/14 | 3,180 | 3,180 | 3,110 | 3,140 | 19,000 |
| 2025/07/11 | 3,170 | 3,210 | 3,165 | 3,210 | 11,300 |
| 2025/07/10 | 3,185 | 3,185 | 3,150 | 3,170 | 5,500 |
| 2025/07/09 | 3,145 | 3,185 | 3,145 | 3,185 | 8,800 |
| 2025/07/08 | 3,140 | 3,165 | 3,140 | 3,150 | 2,800 |
| 2025/07/07 | 3,145 | 3,170 | 3,140 | 3,170 | 6,600 |
| 2025/07/04 | 3,155 | 3,170 | 3,150 | 3,150 | 3,300 |
| 2025/07/03 | 3,180 | 3,180 | 3,155 | 3,160 | 3,800 |
| 2025/07/02 | 3,185 | 3,200 | 3,180 | 3,180 | 7,000 |
| 2025/07/01 | 3,205 | 3,210 | 3,185 | 3,185 | 7,000 |
| 2025/06/30 | 3,215 | 3,230 | 3,205 | 3,205 | 7,700 |
| 2025/06/27 | 3,245 | 3,245 | 3,210 | 3,210 | 12,600 |
| 2025/06/26 | 3,215 | 3,245 | 3,215 | 3,245 | 6,300 |
| 2025/06/25 | 3,245 | 3,245 | 3,200 | 3,210 | 10,100 |
| 2025/06/24 | 3,260 | 3,260 | 3,225 | 3,230 | 5,700 |
| 2025/06/23 | 3,200 | 3,260 | 3,190 | 3,260 | 13,700 |
| 2025/06/20 | 3,245 | 3,275 | 3,175 | 3,175 | 84,000 |
| 2025/06/19 | 3,220 | 3,245 | 3,220 | 3,245 | 6,800 |
| 2025/06/18 | 3,210 | 3,245 | 3,210 | 3,230 | 9,800 |
| 2025/06/17 | 3,215 | 3,240 | 3,205 | 3,215 | 6,800 |
| 2025/06/16 | 3,250 | 3,250 | 3,225 | 3,235 | 9,200 |
| 2025/06/13 | 3,265 | 3,265 | 3,240 | 3,250 | 6,900 |
| 2025/06/12 | 3,260 | 3,275 | 3,250 | 3,270 | 5,400 |
| 2025/06/11 | 3,245 | 3,275 | 3,230 | 3,275 | 11,300 |
| 2025/06/10 | 3,250 | 3,260 | 3,220 | 3,245 | 11,300 |
| 2025/06/09 | 3,210 | 3,245 | 3,210 | 3,245 | 10,700 |
| 2025/06/06 | 3,200 | 3,220 | 3,200 | 3,215 | 10,100 |
| 2025/06/05 | 3,220 | 3,230 | 3,210 | 3,225 | 10,200 |
| 2025/06/04 | 3,205 | 3,235 | 3,205 | 3,235 | 14,600 |
| 2025/06/03 | 3,185 | 3,230 | 3,185 | 3,225 | 25,800 |
| 2025/06/02 | 3,150 | 3,190 | 3,150 | 3,190 | 11,400 |
| 2025/05/30 | 3,180 | 3,180 | 3,150 | 3,150 | 22,100 |
| 2025/05/29 | 3,145 | 3,185 | 3,145 | 3,180 | 12,700 |
| 2025/05/28 | 3,135 | 3,175 | 3,135 | 3,145 | 15,100 |
| 2025/05/27 | 3,175 | 3,180 | 3,140 | 3,180 | 31,900 |
| 2025/05/26 | 3,130 | 3,155 | 3,125 | 3,155 | 18,600 |
| 2025/05/23 | 3,110 | 3,125 | 3,095 | 3,115 | 11,600 |
| 2025/05/22 | 3,085 | 3,115 | 3,080 | 3,115 | 8,800 |
| 2025/05/21 | 3,090 | 3,105 | 3,085 | 3,085 | 3,600 |
| 2025/05/20 | 3,105 | 3,110 | 3,090 | 3,090 | 9,200 |
| 2025/05/19 | 3,105 | 3,145 | 3,105 | 3,105 | 12,700 |
| 2025/05/16 | 3,105 | 3,125 | 3,095 | 3,125 | 5,200 |
| 2025/05/15 | 3,080 | 3,125 | 3,080 | 3,125 | 9,100 |
| 2025/05/14 | 3,085 | 3,090 | 3,060 | 3,080 | 12,800 |
| 2025/05/13 | 3,105 | 3,110 | 3,090 | 3,100 | 4,200 |
| 2025/05/12 | 3,095 | 3,115 | 3,090 | 3,115 | 9,400 |
| 2025/05/09 | 3,090 | 3,095 | 3,080 | 3,085 | 6,400 |
| 2025/05/08 | 3,090 | 3,095 | 3,080 | 3,095 | 6,000 |
| 2025/05/07 | 3,075 | 3,090 | 3,065 | 3,090 | 12,100 |
| 2025/05/02 | 3,050 | 3,075 | 3,050 | 3,075 | 8,700 |
| 2025/05/01 | 3,045 | 3,060 | 3,035 | 3,060 | 5,800 |
| 2025/04/30 | 3,035 | 3,055 | 3,035 | 3,040 | 6,900 |
| 2025/04/28 | 3,065 | 3,065 | 3,035 | 3,035 | 18,000 |
| 2025/04/25 | 3,025 | 3,040 | 3,020 | 3,040 | 5,700 |
| 2025/04/24 | 3,035 | 3,040 | 3,015 | 3,015 | 11,300 |
| 2025/04/23 | 3,050 | 3,050 | 3,025 | 3,035 | 7,400 |
| 2025/04/22 | 3,010 | 3,050 | 3,005 | 3,050 | 9,900 |
| 2025/04/21 | 3,030 | 3,030 | 3,005 | 3,025 | 7,700 |
| 2025/04/18 | 3,015 | 3,030 | 3,015 | 3,030 | 3,900 |
| 2025/04/17 | 3,015 | 3,030 | 3,000 | 3,020 | 6,700 |
| 2025/04/16 | 3,005 | 3,015 | 2,990 | 3,010 | 10,200 |
| 2025/04/15 | 3,045 | 3,050 | 3,005 | 3,005 | 6,100 |
| 2025/04/14 | 3,035 | 3,055 | 3,025 | 3,045 | 19,100 |
| 2025/04/11 | 2,989 | 3,020 | 2,975 | 3,010 | 9,700 |
| 2025/04/10 | 3,005 | 3,020 | 2,981 | 3,005 | 9,900 |
| 2025/04/09 | 2,910 | 2,984 | 2,886 | 2,955 | 19,000 |
| 2025/04/08 | 2,870 | 2,963 | 2,865 | 2,919 | 21,700 |
| 2025/04/07 | 2,895 | 2,899 | 2,797 | 2,820 | 42,700 |
| 2025/04/04 | 2,924 | 2,973 | 2,912 | 2,960 | 30,000 |
| 2025/04/03 | 2,910 | 2,960 | 2,910 | 2,925 | 15,400 |
| 2025/04/02 | 2,979 | 2,999 | 2,946 | 2,959 | 14,700 |
| 2025/04/01 | 3,020 | 3,030 | 2,979 | 2,979 | 20,800 |
| 2025/03/31 | 3,050 | 3,065 | 3,010 | 3,015 | 14,900 |
| 2025/03/28 | 3,060 | 3,070 | 3,045 | 3,050 | 7,100 |
| 2025/03/27 | 3,075 | 3,075 | 3,045 | 3,075 | 18,100 |
| 2025/03/26 | 3,030 | 3,075 | 3,030 | 3,075 | 18,900 |
| 2025/03/25 | 3,025 | 3,040 | 3,015 | 3,025 | 9,400 |
| 2025/03/24 | 3,015 | 3,035 | 3,005 | 3,030 | 13,200 |
| 2025/03/21 | 3,025 | 3,025 | 3,000 | 3,015 | 13,300 |
| 2025/03/19 | 3,025 | 3,035 | 3,010 | 3,020 | 9,400 |
| 2025/03/18 | 3,020 | 3,035 | 3,015 | 3,025 | 15,100 |
| 2025/03/17 | 2,997 | 3,025 | 2,996 | 3,020 | 17,800 |
| 2025/03/14 | 2,975 | 2,989 | 2,971 | 2,986 | 8,100 |
| 2025/03/13 | 2,957 | 2,976 | 2,950 | 2,965 | 18,400 |
| 2025/03/12 | 2,912 | 2,960 | 2,912 | 2,937 | 25,100 |
| 2025/03/11 | 2,920 | 2,920 | 2,893 | 2,911 | 37,300 |
| 2025/03/10 | 2,915 | 2,936 | 2,914 | 2,925 | 19,800 |
| 2025/03/07 | 2,935 | 2,935 | 2,902 | 2,902 | 26,000 |
| 2025/03/06 | 2,951 | 2,968 | 2,936 | 2,945 | 27,600 |
| 2025/03/05 | 2,989 | 2,991 | 2,950 | 2,950 | 29,900 |
| 2025/03/04 | 2,981 | 2,990 | 2,968 | 2,977 | 21,000 |
| 2025/03/03 | 2,997 | 2,998 | 2,968 | 2,981 | 27,100 |
| 2025/02/28 | 2,963 | 2,981 | 2,954 | 2,967 | 46,900 |
| 2025/02/27 | 2,970 | 3,000 | 2,955 | 2,980 | 72,200 |
| 2025/02/26 | 3,090 | 3,095 | 3,065 | 3,070 | 47,800 |
| 2025/02/25 | 3,050 | 3,085 | 3,015 | 3,065 | 36,100 |
| 2025/02/21 | 3,075 | 3,075 | 3,005 | 3,015 | 32,100 |
| 2025/02/20 | 3,100 | 3,100 | 3,040 | 3,050 | 31,000 |
| 2025/02/19 | 3,150 | 3,160 | 3,090 | 3,090 | 49,500 |
| 2025/02/18 | 3,165 | 3,165 | 3,145 | 3,155 | 19,700 |
| 2025/02/17 | 3,200 | 3,205 | 3,160 | 3,165 | 24,700 |
| 2025/02/14 | 3,190 | 3,190 | 3,175 | 3,190 | 10,100 |
| 2025/02/13 | 3,195 | 3,195 | 3,170 | 3,175 | 12,900 |
| 2025/02/12 | 3,170 | 3,200 | 3,165 | 3,175 | 22,800 |
| 2025/02/10 | 3,175 | 3,175 | 3,155 | 3,160 | 9,900 |
| 2025/02/07 | 3,165 | 3,170 | 3,135 | 3,150 | 27,500 |
| 2025/02/06 | 3,200 | 3,200 | 3,160 | 3,160 | 51,500 |
| 2025/02/05 | 3,215 | 3,220 | 3,200 | 3,200 | 23,100 |
| 2025/02/04 | 3,235 | 3,240 | 3,210 | 3,215 | 15,200 |
| 2025/02/03 | 3,270 | 3,270 | 3,220 | 3,225 | 22,700 |
| 2025/01/31 | 3,285 | 3,285 | 3,270 | 3,270 | 7,200 |
| 2025/01/30 | 3,270 | 3,295 | 3,270 | 3,270 | 9,500 |
| 2025/01/29 | 3,280 | 3,285 | 3,260 | 3,270 | 10,600 |
| 2025/01/28 | 3,240 | 3,280 | 3,240 | 3,280 | 5,800 |
| 2025/01/27 | 3,250 | 3,265 | 3,225 | 3,255 | 18,500 |
| 2025/01/24 | 3,245 | 3,245 | 3,230 | 3,245 | 9,800 |
| 2025/01/23 | 3,235 | 3,250 | 3,210 | 3,215 | 14,000 |
| 2025/01/22 | 3,270 | 3,270 | 3,220 | 3,225 | 18,500 |
| 2025/01/21 | 3,220 | 3,255 | 3,220 | 3,255 | 8,200 |
| 2025/01/20 | 3,245 | 3,260 | 3,220 | 3,220 | 15,400 |
| 2025/01/17 | 3,230 | 3,230 | 3,205 | 3,230 | 10,500 |
| 2025/01/16 | 3,245 | 3,250 | 3,225 | 3,230 | 9,600 |
| 2025/01/15 | 3,245 | 3,260 | 3,235 | 3,245 | 9,200 |
| 2025/01/14 | 3,270 | 3,275 | 3,240 | 3,245 | 18,600 |
| 2025/01/10 | 3,315 | 3,315 | 3,280 | 3,290 | 8,400 |
| 2025/01/09 | 3,320 | 3,340 | 3,285 | 3,320 | 15,900 |
| 2025/01/08 | 3,285 | 3,320 | 3,280 | 3,305 | 8,800 |
| 2025/01/07 | 3,295 | 3,305 | 3,270 | 3,285 | 11,900 |
| 2025/01/06 | 3,340 | 3,340 | 3,285 | 3,285 | 18,600 |
| 2024/12/30 | 3,335 | 3,360 | 3,335 | 3,340 | 7,700 |
| 2024/12/27 | 3,370 | 3,375 | 3,330 | 3,370 | 25,800 |
| 2024/12/26 | 3,275 | 3,300 | 3,260 | 3,300 | 15,500 |
| 2024/12/25 | 3,260 | 3,270 | 3,245 | 3,265 | 7,000 |
| 2024/12/24 | 3,220 | 3,255 | 3,220 | 3,255 | 8,500 |
| 2024/12/23 | 3,205 | 3,215 | 3,200 | 3,215 | 7,300 |
| 2024/12/20 | 3,195 | 3,210 | 3,195 | 3,210 | 7,600 |
| 2024/12/19 | 3,190 | 3,205 | 3,185 | 3,190 | 10,400 |
| 2024/12/18 | 3,210 | 3,220 | 3,195 | 3,195 | 7,900 |
| 2024/12/17 | 3,210 | 3,220 | 3,210 | 3,220 | 4,100 |
| 2024/12/16 | 3,225 | 3,235 | 3,210 | 3,210 | 7,000 |
| 2024/12/13 | 3,230 | 3,230 | 3,215 | 3,225 | 2,200 |
| 2024/12/12 | 3,225 | 3,235 | 3,215 | 3,215 | 3,500 |
| 2024/12/11 | 3,245 | 3,250 | 3,220 | 3,225 | 4,600 |
| 2024/12/10 | 3,200 | 3,250 | 3,200 | 3,250 | 10,300 |
| 2024/12/09 | 3,195 | 3,200 | 3,185 | 3,200 | 5,200 |
| 2024/12/06 | 3,195 | 3,210 | 3,195 | 3,195 | 3,600 |
| 2024/12/05 | 3,210 | 3,220 | 3,195 | 3,195 | 5,300 |
| 2024/12/04 | 3,220 | 3,230 | 3,190 | 3,220 | 8,500 |
| 2024/12/03 | 3,200 | 3,220 | 3,200 | 3,220 | 9,700 |
| 2024/12/02 | 3,210 | 3,210 | 3,185 | 3,190 | 6,100 |
| 2024/11/29 | 3,195 | 3,215 | 3,195 | 3,195 | 6,600 |
| 2024/11/28 | 3,170 | 3,215 | 3,170 | 3,215 | 6,900 |
| 2024/11/27 | 3,240 | 3,240 | 3,190 | 3,195 | 14,300 |
| 2024/11/26 | 3,230 | 3,230 | 3,210 | 3,230 | 8,100 |
| 2024/11/25 | 3,260 | 3,270 | 3,215 | 3,215 | 10,100 |
| 2024/11/22 | 3,240 | 3,255 | 3,235 | 3,235 | 3,300 |
| 2024/11/21 | 3,270 | 3,280 | 3,245 | 3,245 | 3,900 |
| 2024/11/20 | 3,275 | 3,290 | 3,270 | 3,270 | 4,600 |