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
2017/12/29 2,539 2,540 2,512 2,520 13,900
2017/12/28 2,521 2,542 2,521 2,542 16,200
2017/12/27 2,469 2,520 2,467 2,519 16,100
2017/12/26 2,483 2,487 2,461 2,469 14,000
2017/12/25 2,483 2,491 2,476 2,491 10,200
2017/12/22 2,490 2,501 2,490 2,493 3,800
2017/12/21 2,500 2,513 2,489 2,490 10,900
2017/12/20 2,493 2,500 2,485 2,499 5,100
2017/12/19 2,480 2,500 2,454 2,489 12,800
2017/12/18 2,409 2,500 2,409 2,500 14,400
2017/12/15 2,402 2,415 2,397 2,408 5,900
2017/12/14 2,399 2,411 2,399 2,401 16,000
2017/12/13 2,392 2,395 2,383 2,395 7,500
2017/12/12 2,365 2,390 2,365 2,381 8,300
2017/12/11 2,353 2,360 2,350 2,358 9,500
2017/12/08 2,349 2,360 2,346 2,350 5,400
2017/12/07 2,336 2,347 2,334 2,347 3,400
2017/12/06 2,330 2,344 2,321 2,336 3,900
2017/12/05 2,304 2,347 2,301 2,330 7,300
2017/12/04 2,362 2,365 2,303 2,303 10,800
2017/12/01 2,351 2,363 2,350 2,360 4,900
2017/11/30 2,351 2,365 2,335 2,354 7,000
2017/11/29 2,359 2,367 2,343 2,361 7,100
2017/11/28 2,301 2,353 2,300 2,341 14,700
2017/11/27 2,290 2,295 2,276 2,295 9,200
2017/11/24 2,258 2,269 2,257 2,269 3,900
2017/11/22 2,260 2,265 2,258 2,258 6,800
2017/11/21 2,255 2,260 2,250 2,258 7,300
2017/11/20 2,248 2,258 2,247 2,257 3,500
2017/11/17 2,242 2,251 2,241 2,248 2,100
2017/11/16 2,232 2,252 2,232 2,240 4,300
2017/11/15 2,253 2,253 2,240 2,240 5,400
2017/11/14 2,251 2,255 2,249 2,253 5,400
2017/11/13 2,251 2,258 2,250 2,253 3,200
2017/11/10 2,250 2,255 2,249 2,254 5,500
2017/11/09 2,254 2,260 2,251 2,251 3,000
2017/11/08 2,253 2,256 2,252 2,254 3,100
2017/11/07 2,251 2,259 2,251 2,257 3,300
2017/11/06 2,258 2,258 2,250 2,250 6,300
2017/11/02 2,245 2,255 2,245 2,253 4,500
2017/11/01 2,240 2,252 2,239 2,252 6,000
2017/10/31 2,235 2,238 2,233 2,237 2,400
2017/10/30 2,235 2,237 2,231 2,235 5,400
2017/10/27 2,240 2,244 2,233 2,233 4,800
2017/10/26 2,228 2,237 2,217 2,237 5,900
2017/10/25 2,230 2,230 2,220 2,222 4,800
2017/10/24 2,210 2,228 2,210 2,228 5,300
2017/10/23 2,215 2,216 2,201 2,210 8,000
2017/10/20 2,213 2,222 2,201 2,212 6,100
2017/10/19 2,230 2,233 2,217 2,223 8,900
2017/10/18 2,245 2,245 2,232 2,233 3,000
2017/10/17 2,247 2,250 2,236 2,240 4,500
2017/10/16 2,239 2,248 2,235 2,247 6,300
2017/10/13 2,240 2,250 2,233 2,239 3,900
2017/10/12 2,240 2,252 2,239 2,241 5,700
2017/10/11 2,241 2,249 2,232 2,241 3,300
2017/10/10 2,229 2,241 2,220 2,241 5,000
2017/10/06 2,214 2,229 2,214 2,221 7,300
2017/10/05 2,211 2,258 2,201 2,210 11,000
2017/10/04 2,239 2,260 2,204 2,204 16,700
2017/10/03 2,211 2,245 2,211 2,213 10,500
2017/10/02 2,197 2,222 2,197 2,207 9,100
2017/09/29 2,189 2,195 2,175 2,195 3,900
2017/09/28 2,160 2,195 2,160 2,174 12,700
2017/09/27 2,147 2,164 2,145 2,160 8,100
2017/09/26 2,123 2,137 2,120 2,120 5,800
2017/09/25 2,115 2,126 2,107 2,120 5,100
2017/09/22 2,115 2,115 2,104 2,115 4,900
2017/09/21 2,109 2,114 2,107 2,114 2,500
2017/09/20 2,108 2,114 2,107 2,107 5,700
2017/09/19 2,101 2,116 2,101 2,107 7,200
2017/09/15 2,101 2,110 2,100 2,110 2,300
2017/09/14 2,108 2,109 2,100 2,101 3,500
2017/09/13 2,100 2,107 2,098 2,100 3,600
2017/09/12 2,100 2,107 2,096 2,099 2,800
2017/09/11 2,085 2,098 2,085 2,098 1,900
2017/09/08 2,090 2,090 2,083 2,084 4,200
2017/09/07 2,093 2,097 2,090 2,090 2,700
2017/09/06 2,090 2,094 2,083 2,090 6,400
2017/09/05 2,098 2,100 2,091 2,093 4,100
2017/09/04 2,104 2,109 2,094 2,100 5,700
2017/09/01 2,091 2,104 2,091 2,104 6,700
2017/08/31 2,090 2,098 2,090 2,091 2,200
2017/08/30 2,100 2,100 2,086 2,088 3,700
2017/08/29 2,095 2,095 2,085 2,095 3,900
2017/08/28 2,100 2,100 2,095 2,095 18,300
2017/08/25 2,098 2,100 2,095 2,096 3,200
2017/08/24 2,099 2,100 2,091 2,100 5,400
2017/08/23 2,091 2,098 2,086 2,094 3,900
2017/08/22 2,085 2,095 2,085 2,088 4,300
2017/08/21 2,085 2,092 2,081 2,088 3,700
2017/08/18 2,085 2,090 2,081 2,085 2,500
2017/08/17 2,082 2,092 2,082 2,085 2,100
2017/08/16 2,081 2,093 2,081 2,082 3,300
2017/08/15 2,075 2,090 2,075 2,081 2,000
2017/08/14 2,080 2,082 2,070 2,080 5,400
2017/08/10 2,089 2,090 2,084 2,086 2,400
2017/08/09 2,093 2,093 2,085 2,090 3,300
2017/08/08 2,095 2,095 2,085 2,085 1,800
2017/08/07 2,075 2,094 2,075 2,093 2,500
2017/08/04 2,090 2,098 2,071 2,079 3,000
2017/08/03 2,079 2,098 2,079 2,086 2,300
2017/08/02 2,089 2,098 2,075 2,098 4,500
2017/08/01 2,101 2,109 2,052 2,076 5,700
2017/07/31 2,106 2,111 2,090 2,096 5,100
2017/07/28 2,099 2,115 2,093 2,111 18,000
2017/07/27 2,087 2,090 2,081 2,090 5,600
2017/07/26 2,078 2,079 2,071 2,074 4,500
2017/07/25 2,064 2,078 2,063 2,078 5,900
2017/07/24 2,046 2,062 2,046 2,062 4,700
2017/07/21 2,048 2,054 2,044 2,046 3,800
2017/07/20 2,059 2,059 2,036 2,044 3,700
2017/07/19 2,023 2,061 2,023 2,060 7,500
2017/07/18 2,045 2,045 2,009 2,030 5,100
2017/07/14 2,048 2,055 2,048 2,052 2,500
2017/07/13 2,050 2,052 2,047 2,048 4,900
2017/07/12 2,063 2,078 2,058 2,058 8,200
2017/07/11 2,044 2,066 2,044 2,066 8,000
2017/07/10 2,030 2,047 2,030 2,044 10,700
2017/07/07 2,013 2,025 2,013 2,024 8,400
2017/07/06 2,005 2,015 2,005 2,013 8,700
2017/07/05 2,000 2,007 1,999 2,000 7,200
2017/07/04 1,992 2,000 1,992 2,000 5,500
2017/07/03 1,992 1,999 1,988 1,991 6,300
2017/06/30 1,990 1,990 1,979 1,988 2,300
2017/06/29 1,970 1,992 1,970 1,990 9,400
2017/06/28 1,995 1,995 1,985 1,990 8,400
2017/06/27 1,985 1,998 1,985 1,997 7,800
2017/06/26 1,979 1,982 1,977 1,982 4,600
2017/06/23 1,975 1,976 1,970 1,974 4,000
2017/06/22 1,973 1,975 1,970 1,975 3,300
2017/06/21 1,967 1,970 1,967 1,969 5,400
2017/06/20 1,966 1,967 1,964 1,967 4,100
2017/06/19 1,965 1,966 1,961 1,966 3,400
2017/06/16 1,961 1,967 1,953 1,964 5,000
2017/06/15 1,963 1,964 1,954 1,961 5,600
2017/06/14 1,954 1,961 1,951 1,960 11,700
2017/06/13 1,950 1,953 1,950 1,951 2,200
2017/06/12 1,951 1,953 1,951 1,951 2,500
2017/06/09 1,946 1,955 1,946 1,951 2,400
2017/06/08 1,953 1,954 1,945 1,954 4,100
2017/06/07 1,952 1,954 1,944 1,954 3,200
2017/06/06 1,950 1,955 1,950 1,952 2,900
2017/06/05 1,950 1,955 1,949 1,952 5,000
2017/06/02 1,946 1,953 1,942 1,949 1,700
2017/06/01 1,947 1,953 1,930 1,950 4,100
2017/05/31 1,948 1,955 1,945 1,950 2,500
2017/05/30 1,951 1,952 1,950 1,950 3,200
2017/05/29 1,960 1,960 1,951 1,951 13,200
2017/05/26 1,946 1,950 1,944 1,949 9,100
2017/05/25 1,941 1,947 1,939 1,943 4,900
2017/05/24 1,931 1,941 1,931 1,941 6,200
2017/05/23 1,927 1,931 1,927 1,929 1,700
2017/05/22 1,925 1,932 1,920 1,927 6,400
2017/05/19 1,921 1,929 1,921 1,925 1,500
2017/05/18 1,930 1,933 1,920 1,920 5,500
2017/05/17 1,932 1,937 1,931 1,933 2,100
2017/05/16 1,929 1,939 1,929 1,934 4,200
2017/05/15 1,919 1,932 1,919 1,932 3,100
2017/05/12 1,929 1,934 1,922 1,933 3,700
2017/05/11 1,923 1,932 1,921 1,924 2,200
2017/05/10 1,933 1,939 1,921 1,923 3,400
2017/05/09 1,920 1,940 1,910 1,939 8,700
2017/05/08 1,911 1,920 1,911 1,920 5,700
2017/05/02 1,901 1,909 1,901 1,905 4,700
2017/05/01 1,900 1,910 1,892 1,901 4,700
2017/04/28 1,919 1,920 1,910 1,911 7,000
2017/04/27 1,916 1,919 1,911 1,918 3,900
2017/04/26 1,914 1,917 1,912 1,914 5,000
2017/04/25 1,914 1,914 1,910 1,914 4,000
2017/04/24 1,908 1,911 1,907 1,911 4,200
2017/04/21 1,905 1,908 1,901 1,907 4,600
2017/04/20 1,889 1,901 1,886 1,901 13,400
2017/04/19 1,875 1,890 1,875 1,889 17,500
2017/04/18 1,880 1,889 1,865 1,875 13,200
2017/04/17 1,870 1,888 1,869 1,877 11,400
2017/04/14 1,860 1,885 1,860 1,876 4,900
2017/04/13 1,872 1,888 1,851 1,880 13,300
2017/04/12 1,865 1,872 1,859 1,867 6,800
2017/04/11 1,876 1,883 1,870 1,870 2,500
2017/04/10 1,875 1,898 1,870 1,882 3,200
2017/04/07 1,856 1,875 1,856 1,875 7,200
2017/04/06 1,883 1,883 1,852 1,865 9,800
2017/04/05 1,889 1,890 1,881 1,882 3,400
2017/04/04 1,895 1,898 1,890 1,890 3,400
2017/04/03 1,895 1,899 1,892 1,896 5,400
2017/03/31 1,890 1,899 1,886 1,899 5,700
2017/03/30 1,915 1,915 1,893 1,895 13,200
2017/03/29 1,865 1,878 1,865 1,875 4,000
2017/03/28 1,876 1,877 1,867 1,870 8,600
2017/03/27 1,891 1,891 1,878 1,879 6,500
2017/03/24 1,891 1,891 1,884 1,888 2,500
2017/03/23 1,897 1,900 1,880 1,882 8,700
2017/03/22 1,898 1,906 1,892 1,897 9,500
2017/03/21 1,894 1,905 1,894 1,905 10,000
2017/03/17 1,893 1,904 1,892 1,893 4,600
2017/03/16 1,895 1,905 1,891 1,904 5,500
2017/03/15 1,905 1,905 1,892 1,895 4,400
2017/03/14 1,903 1,907 1,898 1,906 8,400
2017/03/13 1,912 1,912 1,901 1,907 9,500
2017/03/10 1,889 1,913 1,889 1,912 24,200
2017/03/09 1,875 1,896 1,873 1,885 12,400
2017/03/08 1,879 1,879 1,870 1,876 6,300
2017/03/07 1,870 1,877 1,860 1,873 11,000
2017/03/06 1,859 1,870 1,855 1,870 11,800
2017/03/03 1,860 1,862 1,857 1,859 13,200
2017/03/02 1,859 1,862 1,854 1,859 10,200
2017/03/01 1,849 1,853 1,846 1,851 11,500
2017/02/28 1,848 1,852 1,846 1,851 15,200
2017/02/27 1,854 1,857 1,846 1,848 25,300
2017/02/24 1,853 1,863 1,845 1,852 81,200
2017/02/23 1,960 1,960 1,944 1,952 66,700
2017/02/22 1,960 1,965 1,959 1,965 17,000
2017/02/21 1,960 1,960 1,956 1,960 24,000
2017/02/20 1,956 1,959 1,954 1,959 14,600
2017/02/17 1,954 1,956 1,951 1,954 11,100
2017/02/16 1,951 1,955 1,951 1,954 6,700
2017/02/15 1,955 1,955 1,950 1,950 9,400
2017/02/14 1,952 1,954 1,947 1,953 7,500
2017/02/13 1,950 1,953 1,945 1,950 15,200
2017/02/10 1,943 1,948 1,940 1,948 7,600
2017/02/09 1,940 1,942 1,938 1,939 5,700
2017/02/08 1,941 1,943 1,939 1,939 5,200
2017/02/07 1,942 1,944 1,940 1,941 8,200
2017/02/06 1,943 1,945 1,941 1,942 9,200
2017/02/03 1,950 1,950 1,943 1,943 5,800
2017/02/02 1,953 1,953 1,943 1,948 12,800
2017/02/01 1,950 1,953 1,943 1,953 11,400
2017/01/31 1,951 1,955 1,951 1,953 8,000
2017/01/30 1,950 1,955 1,950 1,954 16,300
2017/01/27 1,949 1,950 1,941 1,949 13,200
2017/01/26 1,930 1,948 1,929 1,942 13,400
2017/01/25 1,920 1,929 1,920 1,929 11,600
2017/01/24 1,910 1,919 1,910 1,919 4,900
2017/01/23 1,916 1,919 1,903 1,917 6,100
2017/01/20 1,900 1,909 1,900 1,909 5,900
2017/01/19 1,910 1,919 1,890 1,900 8,800
2017/01/18 1,906 1,910 1,897 1,907 15,300
2017/01/17 1,920 1,922 1,916 1,916 6,700
2017/01/16 1,920 1,925 1,919 1,924 9,000
2017/01/13 1,919 1,920 1,915 1,920 5,800
2017/01/12 1,915 1,919 1,912 1,919 9,900
2017/01/11 1,913 1,915 1,907 1,915 8,600
2017/01/10 1,911 1,914 1,905 1,906 12,300
2017/01/06 1,904 1,911 1,901 1,905 12,900
2017/01/05 1,905 1,910 1,903 1,907 14,400
2017/01/04 1,892 1,902 1,892 1,902 11,800

このページの先頭へ