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

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
2004/12/30 2,720 2,770 2,720 2,770 4,000
2004/12/29 2,670 2,700 2,630 2,700 8,600
2004/12/28 2,590 2,650 2,485 2,650 29,600
2004/12/27 2,455 2,470 2,400 2,400 27,400
2004/12/24 2,485 2,490 2,455 2,460 11,700
2004/12/22 2,460 2,470 2,460 2,465 14,200
2004/12/21 2,500 2,500 2,450 2,455 6,000
2004/12/20 2,440 2,490 2,440 2,450 4,800
2004/12/17 2,420 2,485 2,420 2,440 8,600
2004/12/16 2,500 2,530 2,475 2,500 12,400
2004/12/15 2,505 2,520 2,470 2,510 11,500
2004/12/14 2,580 2,580 2,500 2,505 8,000
2004/12/13 2,500 2,540 2,500 2,530 8,100
2004/12/10 2,550 2,550 2,505 2,530 7,100
2004/12/09 2,575 2,580 2,550 2,550 5,900
2004/12/08 2,590 2,590 2,550 2,565 4,300
2004/12/07 2,625 2,635 2,580 2,590 13,400
2004/12/06 2,630 2,655 2,615 2,625 5,400
2004/12/03 2,650 2,685 2,630 2,685 12,000
2004/12/02 2,730 2,730 2,655 2,660 4,800
2004/12/01 2,700 2,730 2,660 2,700 6,700
2004/11/30 2,790 2,790 2,700 2,740 8,600
2004/11/29 2,890 2,890 2,730 2,735 6,800
2004/11/26 2,750 2,750 2,685 2,730 1,600
2004/11/25 2,745 2,760 2,745 2,750 3,300
2004/11/24 2,660 2,745 2,650 2,745 6,600
2004/11/22 2,700 2,700 2,650 2,655 1,200
2004/11/19 2,735 2,735 2,650 2,700 5,200
2004/11/18 2,750 2,750 2,735 2,735 3,600
2004/11/17 2,830 2,830 2,735 2,750 16,300
2004/11/16 2,865 2,865 2,830 2,830 2,100
2004/11/15 2,910 2,910 2,850 2,865 6,200
2004/11/12 2,900 2,935 2,890 2,935 9,500
2004/11/11 2,890 2,935 2,880 2,935 8,200
2004/11/10 2,800 2,900 2,800 2,890 12,000
2004/11/09 2,855 2,855 2,800 2,810 3,700
2004/11/08 2,815 2,820 2,805 2,810 8,200
2004/11/05 2,860 2,865 2,820 2,865 3,500
2004/11/04 2,870 2,870 2,865 2,865 1,300
2004/11/02 2,825 2,900 2,825 2,860 2,600
2004/11/01 2,820 2,950 2,820 2,950 19,000
2004/10/29 2,880 2,890 2,800 2,810 1,500
2004/10/28 2,980 2,980 2,790 2,790 6,000
2004/10/27 2,950 2,950 2,780 2,780 11,800
2004/10/26 2,900 2,900 2,855 2,900 6,600
2004/10/25 2,900 3,020 2,900 3,010 60,100
2004/10/22 2,900 2,910 2,860 2,900 24,400
2004/10/21 2,850 2,900 2,810 2,860 25,700
2004/10/20 2,800 2,870 2,790 2,850 17,900
2004/10/19 2,710 2,790 2,700 2,790 6,400
2004/10/18 2,710 2,750 2,710 2,710 1,400
2004/10/15 2,700 2,730 2,660 2,710 5,700
2004/10/14 2,780 2,780 2,700 2,705 5,500
2004/10/13 2,775 2,790 2,770 2,790 2,600
2004/10/12 2,780 2,785 2,720 2,760 8,700
2004/10/08 2,860 2,895 2,800 2,865 21,500
2004/10/07 2,910 2,930 2,880 2,880 27,200
2004/10/06 2,900 2,900 2,750 2,900 45,200
2004/10/05 2,790 2,910 2,785 2,910 21,700
2004/10/04 2,665 2,780 2,630 2,760 10,400
2004/10/01 2,605 2,630 2,600 2,605 9,400
2004/09/30 2,590 2,590 2,550 2,565 2,900
2004/09/29 2,510 2,590 2,500 2,590 5,100
2004/09/28 2,760 2,760 2,550 2,550 27,300
2004/09/27 2,700 2,750 2,620 2,750 13,100
2004/09/24 2,720 2,730 2,680 2,695 9,200
2004/09/22 2,825 2,825 2,750 2,760 10,800
2004/09/21 2,830 2,850 2,820 2,845 8,100
2004/09/17 2,860 2,865 2,830 2,860 5,300
2004/09/16 2,920 2,920 2,820 2,910 22,000
2004/09/15 2,900 2,900 2,855 2,880 7,600
2004/09/14 2,955 2,955 2,900 2,930 6,500
2004/09/13 2,950 2,980 2,860 2,980 6,700
2004/09/10 3,000 3,000 2,930 2,970 16,600
2004/09/09 2,895 3,000 2,885 3,000 33,400
2004/09/08 2,915 2,915 2,830 2,910 6,000
2004/09/07 2,880 2,915 2,880 2,915 8,900
2004/09/06 2,900 2,900 2,850 2,880 10,700
2004/09/03 2,910 2,920 2,860 2,880 11,700
2004/09/02 2,860 2,970 2,815 2,950 35,500
2004/09/01 2,880 2,880 2,825 2,840 21,000
2004/08/31 2,970 2,980 2,875 2,880 34,600
2004/08/30 3,070 3,080 2,980 3,000 28,300
2004/08/27 3,030 3,030 3,000 3,020 25,100
2004/08/26 3,020 3,050 3,010 3,030 34,700
2004/08/25 3,030 3,040 3,000 3,010 36,800
2004/08/24 3,090 3,100 3,050 3,080 37,600
2004/08/23 3,110 3,110 3,090 3,110 26,800
2004/08/20 3,080 3,120 3,080 3,100 24,000
2004/08/19 3,120 3,120 3,040 3,080 31,500
2004/08/18 3,060 3,110 3,050 3,100 52,000
2004/08/17 3,050 3,060 3,020 3,050 35,500
2004/08/16 3,110 3,110 3,000 3,020 16,600
2004/08/13 3,090 3,100 3,000 3,100 36,200
2004/08/12 3,060 3,130 3,040 3,110 66,400
2004/08/11 3,160 3,210 3,050 3,090 42,000
2004/08/10 3,040 3,200 2,990 3,150 74,900
2004/08/09 3,050 3,050 2,980 3,040 49,600
2004/08/06 3,080 3,190 3,060 3,120 63,900
2004/08/05 3,260 3,280 3,130 3,180 97,900
2004/08/04 3,350 3,350 3,140 3,310 189,100
2004/08/03 3,480 3,480 3,340 3,380 244,100
2004/08/02 3,370 3,520 3,250 3,390 953,100

このページの先頭へ