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
2018/12/28 2,369 2,369 2,334 2,341 15,800
2018/12/27 2,329 2,346 2,276 2,346 16,700
2018/12/26 2,130 2,279 2,100 2,200 10,800
2018/12/25 2,056 2,109 2,011 2,080 35,500
2018/12/21 2,282 2,295 2,250 2,255 19,400
2018/12/20 2,420 2,420 2,292 2,310 22,700
2018/12/19 2,435 2,477 2,422 2,422 8,800
2018/12/18 2,475 2,482 2,440 2,440 10,900
2018/12/17 2,478 2,483 2,478 2,480 3,400
2018/12/14 2,478 2,486 2,476 2,484 2,500
2018/12/13 2,483 2,489 2,475 2,475 4,900
2018/12/12 2,460 2,491 2,460 2,478 3,600
2018/12/11 2,463 2,496 2,451 2,451 4,000
2018/12/10 2,516 2,525 2,459 2,459 17,400
2018/12/07 2,526 2,537 2,526 2,526 2,200
2018/12/06 2,538 2,544 2,526 2,530 3,500
2018/12/05 2,531 2,550 2,525 2,539 4,100
2018/12/04 2,555 2,560 2,555 2,555 2,900
2018/12/03 2,562 2,562 2,554 2,555 3,000
2018/11/30 2,548 2,560 2,536 2,553 3,800
2018/11/29 2,548 2,554 2,546 2,546 4,500
2018/11/28 2,563 2,563 2,547 2,547 5,500
2018/11/27 2,526 2,544 2,526 2,544 5,300
2018/11/26 2,522 2,525 2,512 2,521 2,400
2018/11/22 2,510 2,519 2,510 2,510 2,000
2018/11/21 2,504 2,514 2,502 2,508 1,900
2018/11/20 2,515 2,515 2,508 2,508 1,600
2018/11/19 2,510 2,520 2,510 2,515 2,300
2018/11/16 2,515 2,517 2,501 2,517 2,400
2018/11/15 2,512 2,515 2,498 2,511 1,800
2018/11/14 2,500 2,512 2,500 2,512 2,600
2018/11/13 2,511 2,511 2,498 2,499 2,600
2018/11/12 2,500 2,512 2,495 2,511 2,200
2018/11/09 2,511 2,517 2,496 2,497 2,700
2018/11/08 2,501 2,513 2,495 2,511 3,800
2018/11/07 2,484 2,495 2,484 2,495 2,400
2018/11/06 2,465 2,475 2,465 2,475 1,800
2018/11/05 2,456 2,472 2,455 2,472 3,300
2018/11/02 2,478 2,483 2,468 2,470 1,500
2018/11/01 2,498 2,498 2,461 2,466 10,400
2018/10/31 2,485 2,497 2,485 2,487 3,200
2018/10/30 2,497 2,498 2,459 2,485 6,900
2018/10/29 2,505 2,505 2,486 2,490 5,600
2018/10/26 2,509 2,509 2,491 2,505 3,000
2018/10/25 2,509 2,509 2,481 2,486 8,100
2018/10/24 2,503 2,524 2,502 2,509 2,200
2018/10/23 2,525 2,525 2,501 2,501 3,700
2018/10/22 2,510 2,528 2,510 2,525 1,800
2018/10/19 2,518 2,520 2,509 2,510 2,700
2018/10/18 2,515 2,524 2,506 2,516 1,600
2018/10/17 2,526 2,533 2,512 2,515 2,300
2018/10/16 2,521 2,525 2,500 2,514 4,100
2018/10/15 2,528 2,530 2,520 2,526 2,100
2018/10/12 2,483 2,528 2,483 2,528 5,900
2018/10/11 2,481 2,500 2,470 2,488 8,900
2018/10/10 2,515 2,519 2,506 2,508 4,100
2018/10/09 2,515 2,515 2,510 2,514 1,200
2018/10/05 2,519 2,519 2,514 2,514 2,300
2018/10/04 2,524 2,524 2,504 2,505 3,100
2018/10/03 2,545 2,547 2,512 2,518 5,600
2018/10/02 2,550 2,550 2,541 2,544 4,800
2018/10/01 2,538 2,548 2,535 2,548 6,400
2018/09/28 2,512 2,531 2,512 2,526 6,900
2018/09/27 2,510 2,512 2,505 2,512 5,100
2018/09/26 2,481 2,501 2,481 2,499 6,700
2018/09/25 2,497 2,497 2,485 2,485 8,600
2018/09/21 2,490 2,497 2,490 2,497 3,200
2018/09/20 2,486 2,490 2,482 2,487 3,800
2018/09/19 2,476 2,480 2,469 2,480 4,900
2018/09/18 2,465 2,475 2,459 2,468 6,000
2018/09/14 2,449 2,455 2,438 2,455 4,900
2018/09/13 2,439 2,445 2,436 2,436 4,500
2018/09/12 2,422 2,436 2,420 2,436 5,100
2018/09/11 2,415 2,418 2,411 2,413 3,300
2018/09/10 2,409 2,409 2,405 2,409 1,800
2018/09/07 2,409 2,415 2,400 2,409 4,300
2018/09/06 2,388 2,406 2,388 2,399 3,600
2018/09/05 2,382 2,400 2,382 2,387 3,500
2018/09/04 2,386 2,394 2,375 2,378 2,700
2018/09/03 2,375 2,396 2,365 2,370 3,500
2018/08/31 2,362 2,389 2,362 2,372 1,600
2018/08/30 2,360 2,372 2,359 2,359 2,700
2018/08/29 2,355 2,367 2,349 2,356 2,700
2018/08/28 2,382 2,382 2,352 2,355 5,800
2018/08/27 2,347 2,397 2,343 2,397 5,000
2018/08/24 2,355 2,360 2,340 2,346 4,800
2018/08/23 2,361 2,370 2,355 2,355 2,600
2018/08/22 2,370 2,387 2,358 2,366 2,400
2018/08/21 2,380 2,400 2,370 2,370 3,200
2018/08/20 2,416 2,416 2,374 2,375 1,700
2018/08/17 2,380 2,380 2,373 2,373 3,300
2018/08/16 2,380 2,390 2,376 2,378 2,100
2018/08/15 2,414 2,414 2,381 2,381 3,000
2018/08/14 2,385 2,415 2,385 2,386 1,300
2018/08/13 2,400 2,406 2,383 2,385 3,200
2018/08/10 2,429 2,429 2,402 2,402 2,100
2018/08/09 2,402 2,431 2,402 2,408 1,300
2018/08/08 2,417 2,439 2,400 2,402 3,500
2018/08/07 2,408 2,413 2,400 2,403 2,300
2018/08/06 2,426 2,426 2,400 2,407 2,800
2018/08/03 2,425 2,445 2,422 2,423 1,400
2018/08/02 2,436 2,439 2,423 2,425 900
2018/08/01 2,445 2,445 2,422 2,422 1,500
2018/07/31 2,455 2,460 2,450 2,450 1,200
2018/07/30 2,450 2,460 2,450 2,453 7,600
2018/07/27 2,405 2,450 2,405 2,450 4,900
2018/07/26 2,396 2,410 2,389 2,410 2,700
2018/07/25 2,386 2,394 2,373 2,388 4,100
2018/07/24 2,388 2,394 2,376 2,376 3,400
2018/07/23 2,389 2,398 2,365 2,379 5,000
2018/07/20 2,390 2,400 2,387 2,387 1,100
2018/07/19 2,392 2,397 2,391 2,391 1,700
2018/07/18 2,391 2,399 2,391 2,391 2,200
2018/07/17 2,398 2,400 2,391 2,391 2,600
2018/07/13 2,395 2,410 2,395 2,400 1,400
2018/07/12 2,395 2,409 2,393 2,393 1,200
2018/07/11 2,388 2,418 2,388 2,395 4,000
2018/07/10 2,405 2,425 2,405 2,407 2,600
2018/07/09 2,395 2,426 2,395 2,405 2,800
2018/07/06 2,382 2,413 2,376 2,395 3,500
2018/07/05 2,439 2,439 2,368 2,395 13,700
2018/07/04 2,441 2,444 2,440 2,440 900
2018/07/03 2,448 2,448 2,435 2,441 3,300
2018/07/02 2,453 2,457 2,450 2,450 1,100
2018/06/29 2,451 2,468 2,451 2,453 1,700
2018/06/28 2,452 2,466 2,450 2,453 5,600
2018/06/27 2,469 2,475 2,446 2,472 3,500
2018/06/26 2,479 2,479 2,450 2,450 4,900
2018/06/25 2,478 2,478 2,464 2,464 1,800
2018/06/22 2,454 2,469 2,454 2,467 2,200
2018/06/21 2,462 2,468 2,452 2,452 1,100
2018/06/20 2,450 2,462 2,450 2,462 2,000
2018/06/19 2,465 2,465 2,451 2,451 4,400
2018/06/18 2,479 2,480 2,465 2,465 2,000
2018/06/15 2,466 2,475 2,460 2,461 2,500
2018/06/14 2,465 2,470 2,460 2,470 2,200
2018/06/13 2,466 2,472 2,465 2,470 1,300
2018/06/12 2,467 2,470 2,465 2,466 3,700
2018/06/11 2,470 2,472 2,470 2,471 900
2018/06/08 2,471 2,488 2,470 2,470 1,700
2018/06/07 2,471 2,481 2,470 2,472 2,000
2018/06/06 2,482 2,482 2,470 2,471 2,300
2018/06/05 2,481 2,495 2,481 2,482 1,400
2018/06/04 2,483 2,499 2,475 2,480 2,800
2018/06/01 2,478 2,500 2,470 2,480 3,000
2018/05/31 2,484 2,499 2,470 2,484 2,200
2018/05/30 2,471 2,484 2,461 2,484 2,700
2018/05/29 2,500 2,500 2,488 2,488 2,500
2018/05/28 2,510 2,510 2,500 2,500 9,600
2018/05/25 2,470 2,499 2,464 2,498 8,300
2018/05/24 2,467 2,467 2,463 2,466 3,900
2018/05/23 2,472 2,473 2,465 2,466 3,000
2018/05/22 2,467 2,474 2,465 2,467 2,500
2018/05/21 2,479 2,480 2,466 2,466 2,700
2018/05/18 2,475 2,475 2,464 2,465 2,000
2018/05/17 2,464 2,475 2,463 2,475 2,900
2018/05/16 2,465 2,466 2,465 2,465 1,400
2018/05/15 2,460 2,470 2,460 2,464 800
2018/05/14 2,464 2,470 2,458 2,458 2,200
2018/05/11 2,456 2,462 2,451 2,451 3,800
2018/05/10 2,455 2,463 2,455 2,457 1,500
2018/05/09 2,460 2,460 2,453 2,456 1,900
2018/05/08 2,466 2,468 2,450 2,461 2,000
2018/05/07 2,441 2,469 2,441 2,460 2,200
2018/05/02 2,438 2,455 2,438 2,440 2,200
2018/05/01 2,431 2,440 2,430 2,435 5,900
2018/04/27 2,475 2,475 2,449 2,450 4,500
2018/04/26 2,459 2,461 2,452 2,460 2,200
2018/04/25 2,453 2,455 2,449 2,451 3,900
2018/04/24 2,469 2,470 2,454 2,462 5,400
2018/04/23 2,445 2,469 2,445 2,469 5,600
2018/04/20 2,462 2,468 2,447 2,468 2,400
2018/04/19 2,456 2,466 2,447 2,465 1,100
2018/04/18 2,451 2,458 2,448 2,456 3,300
2018/04/17 2,465 2,465 2,452 2,460 3,500
2018/04/16 2,460 2,470 2,453 2,470 2,800
2018/04/13 2,477 2,477 2,455 2,462 3,200
2018/04/12 2,473 2,478 2,456 2,478 2,800
2018/04/11 2,474 2,475 2,467 2,473 2,300
2018/04/10 2,473 2,473 2,465 2,473 1,700
2018/04/09 2,450 2,475 2,450 2,461 3,600
2018/04/06 2,468 2,475 2,461 2,474 2,400
2018/04/05 2,479 2,484 2,465 2,467 2,400
2018/04/04 2,479 2,479 2,457 2,464 2,700
2018/04/03 2,433 2,482 2,433 2,471 3,600
2018/04/02 2,469 2,484 2,455 2,470 3,700
2018/03/30 2,448 2,494 2,447 2,473 7,100
2018/03/29 2,409 2,435 2,409 2,435 4,300
2018/03/28 2,349 2,397 2,348 2,397 6,600
2018/03/27 2,327 2,351 2,324 2,340 10,300
2018/03/26 2,351 2,351 2,270 2,327 12,000
2018/03/23 2,401 2,401 2,371 2,375 7,000
2018/03/22 2,424 2,431 2,407 2,418 5,400
2018/03/20 2,433 2,450 2,432 2,440 5,900
2018/03/19 2,446 2,446 2,440 2,444 3,600
2018/03/16 2,474 2,478 2,458 2,458 6,100
2018/03/15 2,463 2,483 2,456 2,474 4,500
2018/03/14 2,432 2,489 2,421 2,486 10,600
2018/03/13 2,401 2,433 2,400 2,432 5,800
2018/03/12 2,388 2,420 2,372 2,420 10,800
2018/03/09 2,381 2,408 2,360 2,367 8,400
2018/03/08 2,360 2,378 2,356 2,378 5,100
2018/03/07 2,364 2,364 2,333 2,351 4,800
2018/03/06 2,365 2,400 2,342 2,364 9,300
2018/03/05 2,400 2,400 2,311 2,311 13,300
2018/03/02 2,449 2,449 2,404 2,406 10,900
2018/03/01 2,490 2,490 2,453 2,453 17,900
2018/02/28 2,487 2,498 2,479 2,484 12,800
2018/02/27 2,500 2,507 2,487 2,502 17,500
2018/02/26 2,462 2,497 2,457 2,487 59,000
2018/02/23 2,632 2,637 2,593 2,598 48,500
2018/02/22 2,649 2,657 2,637 2,637 19,900
2018/02/21 2,626 2,649 2,622 2,649 9,100
2018/02/20 2,640 2,649 2,626 2,632 16,600
2018/02/19 2,627 2,646 2,627 2,639 9,400
2018/02/16 2,583 2,635 2,583 2,622 7,600
2018/02/15 2,623 2,624 2,580 2,595 17,900
2018/02/14 2,659 2,682 2,622 2,632 13,200
2018/02/13 2,667 2,692 2,656 2,685 25,800
2018/02/09 2,571 2,670 2,571 2,667 22,600
2018/02/08 2,661 2,692 2,660 2,679 11,300
2018/02/07 2,700 2,706 2,633 2,650 20,500
2018/02/06 2,583 2,624 2,470 2,543 53,800
2018/02/05 2,700 2,700 2,688 2,695 19,600
2018/02/02 2,750 2,751 2,719 2,722 13,300
2018/02/01 2,754 2,785 2,753 2,753 10,500
2018/01/31 2,784 2,790 2,760 2,760 17,300
2018/01/30 2,830 2,834 2,800 2,800 12,000
2018/01/29 2,779 2,818 2,779 2,818 20,600
2018/01/26 2,780 2,788 2,774 2,785 7,700
2018/01/25 2,790 2,790 2,777 2,778 6,300
2018/01/24 2,789 2,790 2,773 2,777 10,300
2018/01/23 2,780 2,785 2,771 2,785 8,200
2018/01/22 2,777 2,785 2,750 2,769 13,800
2018/01/19 2,760 2,777 2,750 2,764 10,400
2018/01/18 2,730 2,780 2,730 2,734 20,000
2018/01/17 2,659 2,709 2,654 2,700 15,000
2018/01/16 2,705 2,705 2,627 2,650 39,300
2018/01/15 2,794 2,800 2,712 2,728 33,300
2018/01/12 2,750 2,800 2,741 2,785 18,700
2018/01/11 2,700 2,749 2,685 2,724 20,000
2018/01/10 2,640 2,699 2,632 2,681 15,500
2018/01/09 2,600 2,632 2,600 2,630 15,400
2018/01/05 2,542 2,575 2,542 2,571 15,300
2018/01/04 2,518 2,538 2,517 2,537 10,800

このページの先頭へ