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
2007/12/28 1,695 1,695 1,650 1,676 16,200
2007/12/27 1,621 1,665 1,615 1,665 7,000
2007/12/26 1,579 1,610 1,579 1,602 11,200
2007/12/25 1,571 1,585 1,570 1,582 2,700
2007/12/21 1,555 1,577 1,540 1,540 10,100
2007/12/20 1,605 1,605 1,555 1,570 10,900
2007/12/19 1,621 1,621 1,601 1,601 11,100
2007/12/18 1,650 1,650 1,620 1,620 9,700
2007/12/17 1,657 1,658 1,650 1,650 4,300
2007/12/14 1,656 1,670 1,656 1,656 9,200
2007/12/13 1,668 1,668 1,657 1,657 12,600
2007/12/12 1,666 1,671 1,665 1,670 8,500
2007/12/11 1,671 1,679 1,666 1,667 9,100
2007/12/10 1,675 1,692 1,667 1,667 16,400
2007/12/07 1,671 1,688 1,671 1,671 27,700
2007/12/06 1,673 1,693 1,673 1,680 12,200
2007/12/05 1,698 1,698 1,672 1,675 10,500
2007/12/04 1,689 1,698 1,686 1,686 4,100
2007/12/03 1,678 1,697 1,677 1,686 4,400
2007/11/30 1,676 1,694 1,670 1,677 10,100
2007/11/29 1,673 1,680 1,670 1,676 8,000
2007/11/28 1,670 1,675 1,669 1,674 12,200
2007/11/27 1,663 1,669 1,661 1,669 11,300
2007/11/26 1,660 1,667 1,660 1,665 3,900
2007/11/22 1,661 1,668 1,657 1,667 4,500
2007/11/21 1,679 1,680 1,661 1,680 1,300
2007/11/20 1,689 1,690 1,651 1,680 7,200
2007/11/19 1,719 1,719 1,691 1,697 1,500
2007/11/16 1,695 1,720 1,687 1,720 9,400
2007/11/15 1,691 1,700 1,680 1,681 13,600
2007/11/14 1,696 1,696 1,688 1,690 8,100
2007/11/13 1,675 1,675 1,670 1,671 5,100
2007/11/12 1,700 1,700 1,670 1,675 6,900
2007/11/09 1,699 1,710 1,696 1,701 4,900
2007/11/08 1,705 1,705 1,685 1,700 6,200
2007/11/07 1,715 1,720 1,705 1,712 3,800
2007/11/06 1,712 1,745 1,712 1,715 3,900
2007/11/05 1,729 1,729 1,706 1,711 7,400
2007/11/02 1,709 1,719 1,703 1,708 5,800
2007/11/01 1,717 1,718 1,705 1,708 7,500
2007/10/31 1,740 1,740 1,719 1,719 4,700
2007/10/30 1,719 1,740 1,719 1,740 2,500
2007/10/29 1,745 1,745 1,719 1,719 9,300
2007/10/26 1,716 1,723 1,715 1,719 4,300
2007/10/25 1,738 1,750 1,710 1,710 6,900
2007/10/24 1,754 1,754 1,728 1,737 3,700
2007/10/23 1,711 1,715 1,702 1,705 6,400
2007/10/22 1,695 1,711 1,695 1,710 3,700
2007/10/19 1,702 1,719 1,700 1,710 2,000
2007/10/18 1,708 1,708 1,700 1,700 2,300
2007/10/17 1,698 1,708 1,696 1,708 6,300
2007/10/16 1,698 1,719 1,698 1,698 8,800
2007/10/15 1,743 1,746 1,691 1,698 14,600
2007/10/12 1,740 1,748 1,740 1,742 3,100
2007/10/11 1,740 1,759 1,738 1,744 7,900
2007/10/10 1,812 1,829 1,750 1,770 8,700
2007/10/09 1,799 1,812 1,799 1,805 4,000
2007/10/05 1,730 1,804 1,711 1,789 40,800
2007/10/04 1,686 1,700 1,686 1,700 6,700
2007/10/03 1,685 1,693 1,677 1,684 3,100
2007/10/02 1,670 1,683 1,670 1,672 5,200
2007/10/01 1,700 1,701 1,665 1,670 11,000
2007/09/28 1,700 1,700 1,697 1,699 10,800
2007/09/27 1,703 1,704 1,700 1,702 9,900
2007/09/26 1,700 1,703 1,698 1,700 5,500
2007/09/25 1,711 1,711 1,701 1,703 1,700
2007/09/21 1,700 1,705 1,699 1,705 3,900
2007/09/20 1,701 1,703 1,695 1,700 14,200
2007/09/19 1,698 1,724 1,698 1,705 5,600
2007/09/18 1,730 1,730 1,720 1,727 11,700
2007/09/14 1,785 1,785 1,747 1,747 5,600
2007/09/13 1,800 1,809 1,798 1,800 6,100
2007/09/12 1,840 1,840 1,806 1,809 2,500
2007/09/11 1,840 1,845 1,835 1,843 3,000
2007/09/10 1,853 1,853 1,850 1,850 3,900
2007/09/07 1,870 1,870 1,859 1,860 500
2007/09/06 1,860 1,870 1,860 1,870 3,100
2007/09/05 1,867 1,867 1,862 1,864 7,100
2007/09/04 1,879 1,882 1,879 1,881 3,100
2007/09/03 1,931 1,933 1,852 1,878 8,700
2007/08/31 1,940 1,940 1,930 1,933 2,900
2007/08/30 1,951 1,970 1,940 1,940 5,600
2007/08/29 1,953 1,975 1,949 1,949 3,400
2007/08/28 1,990 1,990 1,945 1,970 11,100
2007/08/27 1,992 2,000 1,986 1,998 10,700
2007/08/24 2,000 2,000 1,985 1,985 3,800
2007/08/23 2,000 2,000 1,990 1,995 4,200
2007/08/22 1,995 2,000 1,995 2,000 2,200
2007/08/21 2,000 2,020 1,995 1,996 5,000
2007/08/20 2,005 2,020 2,000 2,000 9,500
2007/08/17 2,000 2,015 1,999 2,000 8,700
2007/08/16 2,015 2,020 1,995 1,998 11,700
2007/08/15 2,015 2,025 2,000 2,015 6,900
2007/08/14 2,025 2,025 2,015 2,015 1,800
2007/08/13 2,010 2,030 2,010 2,025 3,700
2007/08/10 2,005 2,030 2,005 2,030 2,200
2007/08/09 2,070 2,075 2,000 2,000 7,500
2007/08/08 2,065 2,080 2,065 2,070 700
2007/08/07 2,060 2,080 2,060 2,060 500
2007/08/06 2,070 2,070 2,050 2,060 4,500
2007/08/03 2,085 2,100 2,085 2,085 1,200
2007/08/02 2,085 2,085 2,085 2,085 300
2007/08/01 2,110 2,110 2,070 2,100 1,400
2007/07/31 2,115 2,120 2,095 2,115 3,200
2007/07/30 2,300 2,300 2,105 2,105 14,200
2007/07/27 2,120 2,140 2,110 2,140 3,600
2007/07/26 2,125 2,140 2,115 2,125 2,400
2007/07/25 2,135 2,135 2,115 2,130 1,300
2007/07/24 2,105 2,120 2,090 2,105 3,000
2007/07/23 2,110 2,110 2,100 2,105 1,400
2007/07/20 2,120 2,135 2,105 2,115 2,500
2007/07/19 2,150 2,150 2,120 2,120 2,700
2007/07/18 2,155 2,155 2,145 2,145 12,700
2007/07/17 2,150 2,160 2,120 2,150 7,600
2007/07/13 2,135 2,155 2,135 2,150 4,300
2007/07/12 2,150 2,160 2,140 2,155 400
2007/07/11 2,150 2,160 2,135 2,150 3,000
2007/07/10 2,135 2,150 2,120 2,150 1,500
2007/07/09 2,150 2,150 2,130 2,130 700
2007/07/06 2,145 2,150 2,145 2,150 800
2007/07/05 2,150 2,150 2,140 2,140 1,000
2007/07/04 2,160 2,170 2,140 2,140 400
2007/07/03 2,145 2,145 2,140 2,140 400
2007/07/02 2,145 2,170 2,140 2,160 1,600
2007/06/29 2,140 2,175 2,140 2,150 2,000
2007/06/28 2,220 2,220 2,140 2,140 10,800
2007/06/27 2,145 2,185 2,145 2,185 6,400
2007/06/26 2,145 2,150 2,135 2,135 1,300
2007/06/25 2,150 2,155 2,140 2,150 3,700
2007/06/22 2,165 2,175 2,150 2,175 4,300
2007/06/21 2,120 2,150 2,110 2,135 14,900
2007/06/20 2,135 2,135 2,110 2,120 10,500
2007/06/19 2,080 2,105 2,065 2,095 3,700
2007/06/18 2,075 2,075 2,060 2,060 14,600
2007/06/15 2,080 2,085 2,070 2,075 6,800
2007/06/14 2,080 2,080 2,065 2,075 11,100
2007/06/13 2,095 2,095 2,090 2,095 2,400
2007/06/12 2,115 2,115 2,090 2,115 5,600
2007/06/11 2,125 2,130 2,115 2,115 2,200
2007/06/08 2,160 2,160 2,120 2,125 5,700
2007/06/07 2,165 2,180 2,160 2,160 5,800
2007/06/06 2,200 2,215 2,180 2,185 1,500
2007/06/05 2,200 2,235 2,195 2,230 1,900
2007/06/04 2,185 2,195 2,175 2,180 1,800
2007/06/01 2,185 2,210 2,175 2,190 2,200
2007/05/31 2,180 2,210 2,175 2,190 3,300
2007/05/30 2,190 2,190 2,175 2,180 3,500
2007/05/29 2,180 2,200 2,160 2,190 4,000
2007/05/28 2,240 2,240 2,160 2,180 8,900
2007/05/25 2,195 2,225 2,160 2,200 6,500
2007/05/24 2,165 2,185 2,150 2,170 2,200
2007/05/23 2,145 2,160 2,135 2,135 1,300
2007/05/22 2,120 2,135 2,100 2,130 4,200
2007/05/21 2,125 2,150 2,125 2,125 2,300
2007/05/18 2,130 2,195 2,125 2,130 1,800
2007/05/17 2,120 2,130 2,120 2,125 1,700
2007/05/16 2,150 2,190 2,135 2,155 1,000
2007/05/15 2,120 2,120 2,100 2,115 1,200
2007/05/14 2,200 2,220 2,120 2,125 3,400
2007/05/11 2,120 2,135 2,120 2,120 900
2007/05/10 2,180 2,200 2,150 2,180 6,600
2007/05/09 2,115 2,190 2,115 2,190 6,900
2007/05/08 2,080 2,100 2,065 2,095 6,100
2007/05/07 2,105 2,110 2,070 2,075 11,800
2007/05/02 2,105 2,105 2,085 2,100 5,100
2007/05/01 2,180 2,180 2,130 2,130 2,200
2007/04/27 2,110 2,110 2,090 2,100 6,000
2007/04/26 2,070 2,080 2,055 2,060 10,300
2007/04/25 2,090 2,095 2,060 2,070 9,500
2007/04/24 2,100 2,150 2,050 2,090 14,700
2007/04/23 2,200 2,200 2,120 2,120 10,900
2007/04/20 2,205 2,235 2,205 2,210 3,400
2007/04/19 2,235 2,235 2,190 2,200 9,900
2007/04/18 2,245 2,250 2,235 2,235 7,000
2007/04/17 2,285 2,285 2,260 2,260 1,000
2007/04/16 2,295 2,295 2,260 2,280 2,800
2007/04/13 2,330 2,330 2,255 2,255 6,300
2007/04/12 2,260 2,350 2,260 2,350 5,600
2007/04/11 2,265 2,265 2,250 2,260 7,100
2007/04/10 2,285 2,285 2,260 2,265 1,700
2007/04/09 2,255 2,300 2,245 2,250 17,800
2007/04/06 2,320 2,320 2,265 2,265 10,600
2007/04/05 2,370 2,390 2,330 2,350 6,400
2007/04/04 2,370 2,400 2,365 2,370 6,900
2007/04/03 2,335 2,350 2,325 2,325 5,400
2007/04/02 2,365 2,370 2,345 2,350 16,700
2007/03/30 2,360 2,380 2,355 2,380 2,100
2007/03/29 2,365 2,380 2,360 2,365 4,300
2007/03/28 2,435 2,435 2,350 2,355 6,200
2007/03/27 2,385 2,440 2,385 2,440 20,700
2007/03/26 2,400 2,400 2,355 2,375 7,500
2007/03/23 2,345 2,380 2,345 2,380 2,900
2007/03/22 2,330 2,355 2,330 2,330 3,100
2007/03/20 2,375 2,400 2,330 2,330 6,900
2007/03/19 2,385 2,400 2,380 2,385 9,700
2007/03/16 2,370 2,410 2,355 2,390 33,200
2007/03/15 2,370 2,390 2,330 2,375 34,200
2007/03/14 2,315 2,340 2,305 2,340 12,500
2007/03/13 2,315 2,320 2,310 2,320 4,100
2007/03/12 2,310 2,320 2,300 2,315 6,700
2007/03/09 2,290 2,315 2,290 2,310 4,800
2007/03/08 2,290 2,290 2,230 2,290 4,900
2007/03/07 2,300 2,300 2,270 2,275 2,900
2007/03/06 2,260 2,270 2,250 2,260 7,000
2007/03/05 2,350 2,350 2,265 2,265 5,200
2007/03/02 2,260 2,310 2,260 2,300 7,700
2007/03/01 2,315 2,315 2,275 2,300 6,100
2007/02/28 2,310 2,310 2,210 2,290 12,600
2007/02/27 2,295 2,320 2,275 2,320 9,000
2007/02/26 2,325 2,325 2,295 2,295 7,300
2007/02/23 2,300 2,350 2,280 2,325 19,300
2007/02/22 2,370 2,390 2,365 2,380 12,500
2007/02/21 2,370 2,370 2,360 2,365 6,600
2007/02/20 2,380 2,380 2,370 2,370 14,000
2007/02/19 2,380 2,380 2,370 2,370 10,300
2007/02/16 2,350 2,365 2,350 2,355 15,800
2007/02/15 2,375 2,380 2,340 2,350 9,100
2007/02/14 2,335 2,375 2,335 2,355 17,900
2007/02/13 2,325 2,340 2,325 2,330 5,400
2007/02/09 2,335 2,335 2,320 2,320 13,900
2007/02/08 2,345 2,350 2,335 2,335 3,500
2007/02/07 2,345 2,350 2,330 2,340 4,500
2007/02/06 2,350 2,355 2,340 2,345 4,400
2007/02/05 2,345 2,350 2,340 2,340 6,400
2007/02/02 2,330 2,350 2,320 2,335 9,500
2007/02/01 2,360 2,360 2,330 2,335 8,100
2007/01/31 2,310 2,350 2,305 2,345 18,700
2007/01/30 2,315 2,315 2,300 2,315 9,500
2007/01/29 2,305 2,315 2,300 2,300 9,900
2007/01/26 2,295 2,300 2,280 2,300 6,600
2007/01/25 2,260 2,295 2,260 2,290 4,600
2007/01/24 2,275 2,285 2,250 2,250 22,200
2007/01/23 2,280 2,290 2,270 2,270 17,200
2007/01/22 2,320 2,320 2,270 2,270 21,100
2007/01/19 2,310 2,315 2,305 2,310 5,700
2007/01/18 2,325 2,335 2,300 2,310 4,600
2007/01/17 2,320 2,320 2,315 2,315 5,300
2007/01/16 2,335 2,340 2,320 2,325 3,800
2007/01/15 2,340 2,345 2,340 2,340 1,700
2007/01/12 2,360 2,360 2,330 2,340 1,900
2007/01/11 2,350 2,355 2,335 2,345 2,900
2007/01/10 2,385 2,385 2,355 2,355 2,200
2007/01/09 2,390 2,395 2,380 2,380 3,000
2007/01/05 2,385 2,395 2,380 2,390 5,600
2007/01/04 2,385 2,385 2,365 2,375 1,400

このページの先頭へ