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 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,055 | 3,095 | 2,997 | 3,095 | 17,000 |
| 2024/04/18 | 3,060 | 3,085 | 3,055 | 3,055 | 4,200 |
| 2024/04/17 | 3,070 | 3,075 | 3,050 | 3,050 | 4,300 |
| 2024/04/16 | 3,090 | 3,095 | 3,070 | 3,070 | 2,700 |
| 2024/04/15 | 3,060 | 3,095 | 3,060 | 3,095 | 4,600 |
| 2024/04/12 | 3,095 | 3,100 | 3,070 | 3,085 | 10,600 |
| 2024/04/11 | 3,050 | 3,105 | 3,045 | 3,095 | 13,800 |
| 2024/04/10 | 3,095 | 3,105 | 3,065 | 3,090 | 10,100 |
| 2024/04/09 | 3,070 | 3,090 | 3,065 | 3,070 | 5,000 |
| 2024/04/08 | 3,040 | 3,060 | 3,040 | 3,055 | 3,800 |
| 2024/04/05 | 3,030 | 3,050 | 3,025 | 3,035 | 3,100 |
| 2024/04/04 | 3,030 | 3,055 | 3,010 | 3,045 | 3,100 |
| 2024/04/03 | 3,000 | 3,030 | 3,000 | 3,030 | 6,000 |
| 2024/04/02 | 3,045 | 3,060 | 3,015 | 3,015 | 5,700 |
| 2024/04/01 | 3,095 | 3,095 | 3,050 | 3,050 | 5,700 |
| 2024/03/29 | 3,070 | 3,110 | 3,070 | 3,095 | 3,600 |
| 2024/03/28 | 3,090 | 3,110 | 3,080 | 3,080 | 5,300 |
| 2024/03/27 | 3,135 | 3,135 | 3,085 | 3,110 | 14,600 |
| 2024/03/26 | 3,095 | 3,125 | 3,070 | 3,115 | 13,100 |
| 2024/03/25 | 3,080 | 3,120 | 3,055 | 3,090 | 16,700 |
| 2024/03/22 | 3,075 | 3,090 | 3,040 | 3,090 | 7,500 |
| 2024/03/21 | 3,060 | 3,095 | 3,050 | 3,075 | 34,700 |
| 2024/03/19 | 3,005 | 3,015 | 2,994 | 2,995 | 5,300 |
| 2024/03/18 | 3,000 | 3,015 | 2,983 | 3,005 | 8,200 |
| 2024/03/15 | 2,990 | 3,010 | 2,980 | 3,010 | 11,900 |
| 2024/03/14 | 2,980 | 3,000 | 2,980 | 3,000 | 7,100 |
| 2024/03/13 | 2,989 | 2,993 | 2,964 | 2,976 | 8,000 |
| 2024/03/12 | 3,000 | 3,000 | 2,972 | 2,989 | 13,700 |
| 2024/03/11 | 2,999 | 3,020 | 2,995 | 2,999 | 9,500 |
| 2024/03/08 | 3,020 | 3,035 | 3,005 | 3,020 | 14,400 |
| 2024/03/07 | 3,020 | 3,020 | 2,999 | 3,005 | 8,400 |
| 2024/03/06 | 2,979 | 3,010 | 2,970 | 2,998 | 17,700 |
| 2024/03/05 | 2,951 | 2,982 | 2,951 | 2,964 | 12,500 |
| 2024/03/04 | 2,949 | 2,968 | 2,930 | 2,968 | 15,000 |
| 2024/03/01 | 2,967 | 2,974 | 2,922 | 2,947 | 26,900 |
| 2024/02/29 | 2,985 | 2,997 | 2,956 | 2,970 | 31,600 |
| 2024/02/28 | 2,957 | 3,005 | 2,956 | 2,985 | 113,200 |
| 2024/02/27 | 3,170 | 3,170 | 3,140 | 3,145 | 53,200 |
| 2024/02/26 | 3,150 | 3,160 | 3,130 | 3,150 | 29,200 |
| 2024/02/22 | 3,125 | 3,130 | 3,105 | 3,115 | 14,500 |
| 2024/02/21 | 3,155 | 3,165 | 3,115 | 3,115 | 16,900 |
| 2024/02/20 | 3,150 | 3,180 | 3,150 | 3,155 | 12,700 |
| 2024/02/19 | 3,095 | 3,145 | 3,095 | 3,140 | 30,200 |
| 2024/02/16 | 3,085 | 3,100 | 3,060 | 3,090 | 19,300 |
| 2024/02/15 | 3,130 | 3,145 | 3,070 | 3,070 | 38,700 |
| 2024/02/14 | 3,170 | 3,180 | 3,135 | 3,155 | 13,700 |
| 2024/02/13 | 3,120 | 3,170 | 3,120 | 3,150 | 16,800 |
| 2024/02/09 | 3,185 | 3,185 | 3,110 | 3,115 | 27,300 |
| 2024/02/08 | 3,200 | 3,210 | 3,185 | 3,185 | 14,800 |
| 2024/02/07 | 3,155 | 3,220 | 3,155 | 3,220 | 26,100 |
| 2024/02/06 | 3,220 | 3,220 | 3,170 | 3,185 | 37,000 |
| 2024/02/05 | 3,240 | 3,255 | 3,230 | 3,230 | 8,100 |
| 2024/02/02 | 3,290 | 3,290 | 3,220 | 3,240 | 17,700 |
| 2024/02/01 | 3,255 | 3,290 | 3,255 | 3,290 | 9,600 |
| 2024/01/31 | 3,250 | 3,260 | 3,240 | 3,250 | 6,700 |
| 2024/01/30 | 3,215 | 3,290 | 3,210 | 3,250 | 13,600 |
| 2024/01/29 | 3,225 | 3,260 | 3,200 | 3,205 | 16,800 |
| 2024/01/26 | 3,195 | 3,220 | 3,175 | 3,220 | 12,700 |
| 2024/01/25 | 3,110 | 3,200 | 3,110 | 3,195 | 13,500 |
| 2024/01/24 | 3,120 | 3,140 | 3,105 | 3,110 | 8,300 |
| 2024/01/23 | 3,145 | 3,145 | 3,120 | 3,125 | 7,900 |
| 2024/01/22 | 3,145 | 3,145 | 3,135 | 3,145 | 6,800 |
| 2024/01/19 | 3,095 | 3,145 | 3,090 | 3,145 | 13,000 |
| 2024/01/18 | 3,085 | 3,100 | 3,080 | 3,095 | 7,300 |
| 2024/01/17 | 3,065 | 3,090 | 3,060 | 3,075 | 8,800 |
| 2024/01/16 | 3,085 | 3,095 | 3,065 | 3,065 | 12,400 |
| 2024/01/15 | 3,030 | 3,095 | 3,030 | 3,085 | 17,800 |
| 2024/01/12 | 3,080 | 3,100 | 3,075 | 3,085 | 9,800 |
| 2024/01/11 | 3,075 | 3,100 | 3,065 | 3,090 | 9,700 |
| 2024/01/10 | 3,060 | 3,095 | 3,060 | 3,075 | 10,700 |
| 2024/01/09 | 3,055 | 3,090 | 3,050 | 3,060 | 12,100 |
| 2024/01/05 | 3,010 | 3,050 | 3,010 | 3,050 | 9,300 |
| 2024/01/04 | 2,985 | 3,020 | 2,985 | 3,020 | 17,700 |
| 2023/12/29 | 2,971 | 2,989 | 2,971 | 2,980 | 8,400 |
| 2023/12/28 | 2,949 | 2,980 | 2,948 | 2,971 | 11,200 |
| 2023/12/27 | 2,947 | 2,953 | 2,933 | 2,937 | 18,300 |
| 2023/12/26 | 2,923 | 2,938 | 2,922 | 2,937 | 9,700 |
| 2023/12/25 | 2,931 | 2,939 | 2,919 | 2,922 | 9,300 |
| 2023/12/22 | 2,905 | 2,939 | 2,904 | 2,931 | 10,500 |
| 2023/12/21 | 2,881 | 2,907 | 2,881 | 2,904 | 7,200 |
| 2023/12/20 | 2,871 | 2,925 | 2,871 | 2,910 | 8,300 |
| 2023/12/19 | 2,896 | 2,900 | 2,878 | 2,878 | 8,600 |
| 2023/12/18 | 2,923 | 2,923 | 2,888 | 2,893 | 11,700 |
| 2023/12/15 | 2,918 | 2,930 | 2,913 | 2,914 | 5,400 |
| 2023/12/14 | 2,938 | 2,940 | 2,921 | 2,921 | 4,100 |
| 2023/12/13 | 2,925 | 2,937 | 2,916 | 2,930 | 7,600 |
| 2023/12/12 | 2,909 | 2,965 | 2,909 | 2,923 | 15,100 |
| 2023/12/11 | 2,981 | 2,983 | 2,959 | 2,959 | 7,900 |
| 2023/12/08 | 2,984 | 2,985 | 2,972 | 2,972 | 9,900 |
| 2023/12/07 | 2,992 | 2,999 | 2,987 | 2,988 | 3,500 |
| 2023/12/06 | 2,988 | 2,998 | 2,985 | 2,992 | 4,300 |
| 2023/12/05 | 2,996 | 2,997 | 2,989 | 2,991 | 2,800 |
| 2023/12/04 | 2,998 | 2,998 | 2,985 | 2,989 | 2,700 |
| 2023/12/01 | 2,996 | 2,999 | 2,984 | 2,993 | 4,800 |
| 2023/11/30 | 2,989 | 2,996 | 2,984 | 2,985 | 7,300 |
| 2023/11/29 | 2,996 | 2,999 | 2,988 | 2,997 | 3,200 |
| 2023/11/28 | 2,994 | 2,995 | 2,990 | 2,995 | 5,500 |
| 2023/11/27 | 2,990 | 3,005 | 2,990 | 2,996 | 11,500 |
| 2023/11/24 | 3,010 | 3,010 | 2,997 | 3,010 | 4,900 |
| 2023/11/22 | 2,992 | 3,005 | 2,992 | 2,994 | 4,100 |
| 2023/11/21 | 2,991 | 3,010 | 2,991 | 2,995 | 2,000 |
| 2023/11/20 | 3,000 | 3,010 | 2,994 | 2,998 | 2,600 |
| 2023/11/17 | 2,991 | 3,015 | 2,991 | 3,010 | 2,600 |
| 2023/11/16 | 3,005 | 3,005 | 2,990 | 2,990 | 6,900 |
| 2023/11/15 | 3,010 | 3,015 | 3,000 | 3,010 | 3,700 |
| 2023/11/14 | 3,000 | 3,010 | 2,991 | 3,010 | 4,700 |
| 2023/11/13 | 2,989 | 3,005 | 2,985 | 2,987 | 3,700 |
| 2023/11/10 | 2,991 | 3,005 | 2,991 | 3,005 | 3,200 |
| 2023/11/09 | 2,975 | 3,010 | 2,975 | 3,010 | 2,900 |
| 2023/11/08 | 2,985 | 3,020 | 2,975 | 2,975 | 8,400 |
| 2023/11/07 | 3,005 | 3,015 | 2,996 | 2,996 | 4,300 |
| 2023/11/06 | 3,050 | 3,050 | 3,010 | 3,015 | 4,400 |
| 2023/11/02 | 3,005 | 3,055 | 2,995 | 3,025 | 9,600 |
| 2023/11/01 | 2,994 | 3,020 | 2,983 | 3,005 | 11,700 |
| 2023/10/31 | 2,945 | 2,988 | 2,945 | 2,988 | 8,600 |
| 2023/10/30 | 2,938 | 2,958 | 2,937 | 2,942 | 4,500 |
| 2023/10/27 | 2,950 | 2,976 | 2,942 | 2,970 | 13,800 |
| 2023/10/26 | 2,938 | 2,948 | 2,932 | 2,948 | 7,300 |
| 2023/10/25 | 2,925 | 2,939 | 2,922 | 2,938 | 5,700 |
| 2023/10/24 | 2,934 | 2,935 | 2,903 | 2,914 | 4,800 |
| 2023/10/23 | 2,930 | 2,930 | 2,918 | 2,920 | 4,000 |
| 2023/10/20 | 2,913 | 2,925 | 2,913 | 2,923 | 5,400 |
| 2023/10/19 | 2,910 | 2,929 | 2,910 | 2,913 | 3,500 |
| 2023/10/18 | 2,925 | 2,928 | 2,903 | 2,928 | 4,200 |
| 2023/10/17 | 2,916 | 2,921 | 2,894 | 2,907 | 5,000 |
| 2023/10/16 | 2,915 | 2,931 | 2,906 | 2,914 | 5,600 |
| 2023/10/13 | 2,940 | 2,950 | 2,912 | 2,935 | 6,100 |
| 2023/10/12 | 2,922 | 2,945 | 2,916 | 2,941 | 10,000 |
| 2023/10/11 | 2,902 | 2,920 | 2,902 | 2,916 | 4,800 |
| 2023/10/10 | 2,882 | 2,941 | 2,882 | 2,908 | 6,400 |
| 2023/10/06 | 2,877 | 2,900 | 2,877 | 2,880 | 5,600 |
| 2023/10/05 | 2,867 | 2,910 | 2,867 | 2,902 | 8,900 |
| 2023/10/04 | 2,885 | 2,906 | 2,867 | 2,867 | 9,600 |
| 2023/10/03 | 2,961 | 2,965 | 2,902 | 2,931 | 9,100 |
| 2023/10/02 | 2,945 | 2,968 | 2,940 | 2,949 | 8,800 |
| 2023/09/29 | 2,900 | 2,940 | 2,900 | 2,934 | 9,300 |
| 2023/09/28 | 2,913 | 2,913 | 2,893 | 2,904 | 5,000 |
| 2023/09/27 | 2,900 | 2,919 | 2,885 | 2,913 | 13,500 |
| 2023/09/26 | 2,864 | 2,900 | 2,864 | 2,900 | 14,500 |
| 2023/09/25 | 2,855 | 2,869 | 2,853 | 2,858 | 7,000 |
| 2023/09/22 | 2,850 | 2,855 | 2,842 | 2,854 | 5,900 |
| 2023/09/21 | 2,847 | 2,854 | 2,843 | 2,850 | 4,900 |
| 2023/09/20 | 2,849 | 2,855 | 2,841 | 2,848 | 10,400 |
| 2023/09/19 | 2,830 | 2,844 | 2,830 | 2,840 | 4,800 |
| 2023/09/15 | 2,837 | 2,840 | 2,819 | 2,819 | 7,600 |
| 2023/09/14 | 2,817 | 2,829 | 2,817 | 2,829 | 3,300 |
| 2023/09/13 | 2,828 | 2,840 | 2,815 | 2,817 | 8,600 |
| 2023/09/12 | 2,822 | 2,830 | 2,816 | 2,825 | 6,800 |
| 2023/09/11 | 2,817 | 2,822 | 2,808 | 2,820 | 7,500 |
| 2023/09/08 | 2,814 | 2,817 | 2,809 | 2,817 | 4,900 |
| 2023/09/07 | 2,807 | 2,813 | 2,807 | 2,811 | 2,100 |
| 2023/09/06 | 2,812 | 2,813 | 2,808 | 2,811 | 3,400 |
| 2023/09/05 | 2,810 | 2,812 | 2,803 | 2,812 | 3,600 |
| 2023/09/04 | 2,804 | 2,811 | 2,803 | 2,810 | 6,400 |
| 2023/09/01 | 2,791 | 2,805 | 2,791 | 2,802 | 3,700 |
| 2023/08/31 | 2,798 | 2,806 | 2,790 | 2,790 | 10,300 |
| 2023/08/30 | 2,800 | 2,806 | 2,791 | 2,806 | 6,000 |
| 2023/08/29 | 2,797 | 2,800 | 2,788 | 2,799 | 5,100 |
| 2023/08/28 | 2,798 | 2,798 | 2,787 | 2,789 | 9,400 |
| 2023/08/25 | 2,777 | 2,794 | 2,777 | 2,791 | 6,500 |
| 2023/08/24 | 2,782 | 2,782 | 2,775 | 2,779 | 2,400 |
| 2023/08/23 | 2,773 | 2,780 | 2,766 | 2,766 | 3,900 |
| 2023/08/22 | 2,771 | 2,775 | 2,768 | 2,768 | 3,700 |
| 2023/08/21 | 2,775 | 2,787 | 2,770 | 2,770 | 2,600 |
| 2023/08/18 | 2,781 | 2,782 | 2,775 | 2,775 | 2,800 |
| 2023/08/17 | 2,784 | 2,786 | 2,780 | 2,782 | 3,200 |
| 2023/08/16 | 2,788 | 2,791 | 2,783 | 2,784 | 2,200 |
| 2023/08/15 | 2,790 | 2,794 | 2,786 | 2,788 | 2,900 |
| 2023/08/14 | 2,786 | 2,797 | 2,782 | 2,791 | 4,000 |
| 2023/08/10 | 2,779 | 2,788 | 2,776 | 2,786 | 3,200 |
| 2023/08/09 | 2,788 | 2,788 | 2,772 | 2,782 | 3,800 |
| 2023/08/08 | 2,780 | 2,795 | 2,780 | 2,781 | 2,800 |
| 2023/08/07 | 2,771 | 2,796 | 2,771 | 2,791 | 5,100 |
| 2023/08/04 | 2,778 | 2,786 | 2,764 | 2,771 | 3,900 |
| 2023/08/03 | 2,774 | 2,779 | 2,760 | 2,763 | 3,600 |
| 2023/08/02 | 2,787 | 2,787 | 2,774 | 2,774 | 2,900 |
| 2023/08/01 | 2,788 | 2,788 | 2,783 | 2,787 | 1,700 |
| 2023/07/31 | 2,788 | 2,798 | 2,779 | 2,788 | 5,200 |
| 2023/07/28 | 2,760 | 2,784 | 2,760 | 2,780 | 4,600 |
| 2023/07/27 | 2,773 | 2,778 | 2,763 | 2,778 | 13,800 |
| 2023/07/26 | 2,764 | 2,765 | 2,757 | 2,765 | 8,800 |
| 2023/07/25 | 2,764 | 2,764 | 2,758 | 2,764 | 4,300 |
| 2023/07/24 | 2,758 | 2,765 | 2,757 | 2,764 | 3,800 |
| 2023/07/21 | 2,755 | 2,759 | 2,751 | 2,751 | 2,200 |
| 2023/07/20 | 2,751 | 2,755 | 2,749 | 2,755 | 3,100 |
| 2023/07/19 | 2,749 | 2,762 | 2,749 | 2,754 | 3,200 |
| 2023/07/18 | 2,745 | 2,757 | 2,745 | 2,749 | 3,600 |
| 2023/07/14 | 2,753 | 2,755 | 2,745 | 2,745 | 2,800 |
| 2023/07/13 | 2,758 | 2,758 | 2,746 | 2,757 | 5,900 |
| 2023/07/12 | 2,764 | 2,765 | 2,755 | 2,765 | 5,900 |
| 2023/07/11 | 2,750 | 2,760 | 2,750 | 2,760 | 2,800 |
| 2023/07/10 | 2,761 | 2,761 | 2,752 | 2,752 | 2,600 |
| 2023/07/07 | 2,761 | 2,761 | 2,750 | 2,750 | 3,100 |
| 2023/07/06 | 2,758 | 2,764 | 2,757 | 2,758 | 2,800 |
| 2023/07/05 | 2,753 | 2,764 | 2,753 | 2,764 | 4,800 |
| 2023/07/04 | 2,760 | 2,760 | 2,754 | 2,760 | 3,000 |
| 2023/07/03 | 2,753 | 2,764 | 2,753 | 2,760 | 3,200 |
| 2023/06/30 | 2,753 | 2,760 | 2,751 | 2,753 | 1,600 |
| 2023/06/29 | 2,750 | 2,757 | 2,750 | 2,752 | 1,000 |
| 2023/06/28 | 2,744 | 2,758 | 2,744 | 2,755 | 4,300 |