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
2019/12/30 2,329 2,350 2,329 2,338 14,900
2019/12/27 2,327 2,343 2,322 2,336 26,200
2019/12/26 2,291 2,314 2,291 2,310 13,000
2019/12/25 2,293 2,305 2,289 2,293 11,100
2019/12/24 2,287 2,315 2,285 2,293 13,000
2019/12/23 2,259 2,296 2,259 2,287 15,900
2019/12/20 2,248 2,349 2,243 2,349 17,500
2019/12/19 2,240 2,253 2,240 2,246 12,000
2019/12/18 2,232 2,240 2,225 2,239 8,600
2019/12/17 2,232 2,238 2,232 2,232 9,100
2019/12/16 2,222 2,227 2,220 2,226 9,300
2019/12/13 2,221 2,227 2,221 2,222 6,900
2019/12/12 2,215 2,227 2,213 2,221 7,500
2019/12/11 2,215 2,217 2,209 2,213 8,100
2019/12/10 2,220 2,221 2,210 2,212 9,000
2019/12/09 2,220 2,224 2,210 2,220 7,500
2019/12/06 2,213 2,225 2,212 2,212 9,000
2019/12/05 2,235 2,238 2,211 2,213 16,800
2019/12/04 2,233 2,235 2,226 2,229 6,800
2019/12/03 2,217 2,234 2,213 2,233 7,500
2019/12/02 2,230 2,237 2,206 2,219 11,500
2019/11/29 2,230 2,234 2,226 2,230 3,700
2019/11/28 2,232 2,243 2,229 2,231 9,400
2019/11/27 2,254 2,255 2,244 2,246 10,200
2019/11/26 2,244 2,247 2,234 2,242 7,500
2019/11/25 2,235 2,240 2,232 2,239 10,700
2019/11/22 2,225 2,234 2,221 2,229 8,900
2019/11/21 2,210 2,225 2,210 2,225 6,100
2019/11/20 2,208 2,229 2,208 2,210 8,300
2019/11/19 2,230 2,237 2,182 2,208 18,700
2019/11/18 2,224 2,240 2,224 2,230 4,800
2019/11/15 2,213 2,244 2,213 2,223 8,200
2019/11/14 2,235 2,242 2,210 2,211 12,700
2019/11/13 2,241 2,242 2,229 2,240 10,500
2019/11/12 2,256 2,259 2,241 2,241 10,600
2019/11/11 2,240 2,259 2,240 2,254 8,200
2019/11/08 2,248 2,259 2,237 2,238 10,300
2019/11/07 2,238 2,262 2,238 2,257 11,500
2019/11/06 2,246 2,255 2,238 2,238 13,000
2019/11/05 2,215 2,250 2,215 2,249 19,400
2019/11/01 2,205 2,210 2,193 2,200 11,100
2019/10/31 2,190 2,215 2,190 2,209 18,800
2019/10/30 2,163 2,186 2,163 2,181 14,400
2019/10/29 2,169 2,170 2,160 2,163 12,000
2019/10/28 2,185 2,185 2,152 2,162 15,200
2019/10/25 2,149 2,154 2,143 2,152 11,200
2019/10/24 2,151 2,159 2,132 2,138 13,300
2019/10/23 2,162 2,163 2,146 2,151 12,800
2019/10/21 2,161 2,183 2,154 2,162 14,000
2019/10/18 2,179 2,188 2,151 2,168 17,800
2019/10/17 2,155 2,198 2,141 2,185 35,100
2019/10/16 2,135 2,145 2,110 2,119 16,000
2019/10/15 2,106 2,150 2,106 2,144 19,100
2019/10/11 2,071 2,119 2,071 2,115 16,600
2019/10/10 2,041 2,076 2,041 2,070 17,100
2019/10/09 2,029 2,049 2,029 2,048 9,900
2019/10/08 2,016 2,027 2,016 2,025 4,800
2019/10/07 2,010 2,026 2,008 2,019 8,300
2019/10/04 1,993 2,005 1,993 2,001 6,000
2019/10/03 2,003 2,004 1,995 2,000 5,800
2019/10/02 2,001 2,008 1,992 2,006 11,300
2019/10/01 1,980 2,020 1,979 2,007 16,800
2019/09/30 1,961 1,980 1,961 1,980 10,300
2019/09/27 1,980 1,980 1,972 1,977 10,700
2019/09/26 1,969 1,970 1,964 1,969 7,200
2019/09/25 1,958 1,967 1,958 1,964 8,300
2019/09/24 1,945 1,961 1,942 1,957 10,500
2019/09/20 1,957 1,960 1,940 1,945 15,100
2019/09/19 1,969 1,969 1,955 1,957 9,500
2019/09/18 1,964 1,969 1,950 1,957 13,100
2019/09/17 1,970 1,975 1,961 1,962 12,100
2019/09/13 1,970 1,970 1,962 1,966 4,100
2019/09/12 1,976 1,977 1,954 1,961 9,700
2019/09/11 1,978 1,980 1,956 1,968 10,600
2019/09/10 1,976 1,982 1,975 1,978 7,800
2019/09/09 1,975 1,982 1,971 1,980 7,600
2019/09/06 1,972 1,975 1,965 1,973 8,600
2019/09/05 1,980 1,980 1,970 1,972 6,800
2019/09/04 1,967 1,974 1,958 1,967 7,900
2019/09/03 1,979 1,979 1,947 1,961 11,800
2019/09/02 1,946 1,970 1,935 1,966 13,100
2019/08/30 1,904 1,935 1,904 1,930 4,800
2019/08/29 1,903 1,903 1,889 1,903 3,600
2019/08/28 1,901 1,914 1,900 1,903 7,800
2019/08/27 1,940 1,940 1,905 1,909 8,000
2019/08/26 1,911 1,922 1,900 1,900 9,300
2019/08/23 1,916 1,918 1,910 1,911 9,700
2019/08/22 1,933 1,933 1,915 1,915 6,700
2019/08/21 1,930 1,930 1,921 1,921 4,400
2019/08/20 1,932 1,937 1,929 1,930 2,600
2019/08/19 1,931 1,937 1,930 1,930 3,200
2019/08/16 1,930 1,935 1,927 1,930 3,600
2019/08/15 1,921 1,949 1,921 1,930 4,000
2019/08/14 1,945 1,945 1,933 1,933 2,900
2019/08/13 1,948 1,948 1,929 1,930 4,600
2019/08/09 1,940 1,946 1,935 1,945 2,500
2019/08/08 1,925 1,947 1,921 1,936 5,900
2019/08/07 1,921 1,925 1,914 1,916 4,100
2019/08/06 1,925 1,925 1,915 1,917 7,000
2019/08/05 1,946 1,946 1,930 1,934 5,200
2019/08/02 1,945 1,947 1,943 1,946 5,800
2019/08/01 1,947 1,952 1,946 1,946 3,700
2019/07/31 1,952 1,955 1,946 1,955 3,400
2019/07/30 1,951 1,957 1,950 1,952 2,700
2019/07/29 1,966 1,966 1,950 1,951 12,000
2019/07/26 1,945 1,958 1,945 1,958 7,800
2019/07/25 1,946 1,950 1,945 1,948 4,600
2019/07/24 1,952 1,953 1,946 1,946 6,000
2019/07/23 1,957 1,960 1,948 1,953 6,500
2019/07/22 1,969 1,969 1,951 1,952 9,300
2019/07/19 1,972 1,973 1,963 1,966 3,600
2019/07/18 1,967 1,981 1,966 1,972 10,800
2019/07/17 1,968 1,968 1,965 1,967 3,000
2019/07/16 1,970 1,972 1,963 1,964 3,700
2019/07/12 1,970 1,974 1,962 1,963 4,300
2019/07/11 1,970 1,974 1,964 1,970 5,600
2019/07/10 1,981 1,981 1,965 1,965 8,600
2019/07/09 1,976 1,981 1,970 1,974 6,200
2019/07/08 1,982 1,982 1,973 1,979 6,800
2019/07/05 1,984 1,984 1,970 1,978 6,300
2019/07/04 1,982 1,986 1,960 1,969 10,900
2019/07/03 1,977 1,980 1,970 1,980 7,800
2019/07/02 1,984 1,984 1,975 1,977 7,000
2019/07/01 1,996 1,996 1,977 1,979 6,300
2019/06/28 1,974 1,985 1,974 1,976 5,100
2019/06/27 1,998 1,998 1,974 1,986 6,100
2019/06/26 1,982 1,982 1,970 1,974 4,900
2019/06/25 1,986 1,989 1,970 1,973 5,200
2019/06/24 1,980 1,988 1,964 1,977 8,400
2019/06/21 1,990 1,990 1,967 1,973 8,000
2019/06/20 1,998 1,999 1,980 1,990 10,100
2019/06/19 1,999 2,000 1,983 1,990 10,000
2019/06/18 1,983 1,991 1,978 1,991 4,400
2019/06/17 1,973 1,988 1,973 1,981 4,400
2019/06/14 1,969 1,983 1,967 1,973 4,900
2019/06/13 1,979 1,979 1,968 1,969 2,600
2019/06/12 1,981 1,985 1,968 1,973 4,000
2019/06/11 1,972 1,985 1,964 1,982 4,700
2019/06/10 1,987 1,989 1,970 1,972 3,100
2019/06/07 1,961 1,980 1,958 1,966 4,800
2019/06/06 1,948 1,968 1,948 1,958 3,700
2019/06/05 1,927 1,974 1,925 1,955 5,400
2019/06/04 1,925 1,927 1,906 1,911 6,700
2019/06/03 1,930 1,936 1,921 1,930 5,800
2019/05/31 1,998 1,998 1,913 1,944 17,100
2019/05/30 1,996 2,006 1,988 1,995 7,500
2019/05/29 2,000 2,013 1,997 1,998 4,900
2019/05/28 2,003 2,008 1,982 2,002 19,600
2019/05/27 1,937 1,974 1,917 1,974 11,300
2019/05/24 1,922 1,927 1,900 1,922 11,700
2019/05/23 1,927 1,930 1,903 1,907 10,300
2019/05/22 1,926 1,926 1,900 1,909 16,600
2019/05/21 1,954 1,954 1,925 1,925 18,000
2019/05/20 1,997 2,004 1,947 1,962 19,900
2019/05/17 2,048 2,048 1,940 1,986 35,100
2019/05/16 2,060 2,060 2,047 2,047 5,500
2019/05/15 2,064 2,072 2,058 2,059 5,900
2019/05/14 2,090 2,090 2,058 2,061 8,300
2019/05/13 2,100 2,110 2,090 2,090 8,300
2019/05/10 2,104 2,147 2,098 2,098 9,300
2019/05/09 2,110 2,124 2,099 2,099 6,800
2019/05/08 2,118 2,132 2,103 2,105 9,700
2019/05/07 2,156 2,175 2,118 2,118 18,100
2019/04/26 2,164 2,165 2,120 2,156 7,900
2019/04/25 2,102 2,132 2,100 2,132 7,200
2019/04/24 2,114 2,114 2,098 2,100 8,800
2019/04/23 2,103 2,122 2,089 2,107 12,100
2019/04/22 2,154 2,170 2,120 2,125 13,100
2019/04/19 2,250 2,250 2,166 2,179 14,700
2019/04/18 2,269 2,269 2,246 2,248 4,000
2019/04/17 2,260 2,269 2,248 2,261 7,600
2019/04/16 2,261 2,269 2,260 2,260 1,800
2019/04/15 2,262 2,271 2,255 2,261 2,700
2019/04/12 2,281 2,281 2,256 2,261 3,400
2019/04/11 2,295 2,311 2,280 2,280 4,400
2019/04/10 2,309 2,310 2,301 2,302 1,800
2019/04/09 2,308 2,309 2,293 2,309 1,900
2019/04/08 2,305 2,312 2,291 2,298 2,100
2019/04/05 2,305 2,305 2,300 2,304 2,800
2019/04/04 2,291 2,305 2,291 2,305 3,500
2019/04/03 2,291 2,302 2,290 2,292 3,400
2019/04/02 2,297 2,300 2,290 2,300 2,000
2019/04/01 2,287 2,300 2,286 2,297 2,100
2019/03/29 2,282 2,295 2,282 2,290 1,500
2019/03/28 2,298 2,298 2,282 2,282 4,500
2019/03/27 2,300 2,300 2,282 2,298 2,500
2019/03/26 2,261 2,285 2,258 2,265 5,000
2019/03/25 2,291 2,291 2,251 2,254 10,800
2019/03/22 2,291 2,295 2,291 2,295 2,700
2019/03/20 2,300 2,300 2,290 2,299 1,900
2019/03/19 2,298 2,300 2,291 2,300 4,200
2019/03/18 2,295 2,299 2,294 2,295 2,500
2019/03/15 2,294 2,305 2,294 2,295 2,400
2019/03/14 2,295 2,309 2,292 2,305 3,600
2019/03/13 2,299 2,299 2,283 2,299 8,300
2019/03/12 2,297 2,319 2,297 2,299 4,500
2019/03/11 2,300 2,315 2,300 2,301 4,900
2019/03/08 2,321 2,330 2,311 2,315 8,200
2019/03/07 2,340 2,341 2,327 2,341 5,500
2019/03/06 2,331 2,340 2,328 2,340 5,300
2019/03/05 2,336 2,350 2,326 2,340 5,500
2019/03/04 2,361 2,361 2,341 2,341 12,200
2019/03/01 2,377 2,379 2,359 2,365 6,600
2019/02/28 2,400 2,400 2,357 2,382 13,900
2019/02/27 2,391 2,400 2,390 2,400 6,900
2019/02/26 2,397 2,405 2,378 2,388 33,700
2019/02/25 2,498 2,500 2,488 2,499 31,200
2019/02/22 2,490 2,496 2,484 2,491 15,900
2019/02/21 2,500 2,507 2,490 2,490 14,800
2019/02/20 2,478 2,506 2,478 2,505 23,200
2019/02/19 2,480 2,480 2,470 2,478 8,000
2019/02/18 2,480 2,487 2,471 2,481 12,600
2019/02/15 2,475 2,480 2,472 2,476 5,700
2019/02/14 2,480 2,484 2,475 2,480 6,400
2019/02/13 2,484 2,485 2,478 2,483 5,500
2019/02/12 2,489 2,489 2,482 2,484 8,700
2019/02/08 2,492 2,495 2,487 2,490 3,300
2019/02/07 2,496 2,503 2,490 2,492 5,100
2019/02/06 2,488 2,502 2,488 2,496 8,100
2019/02/05 2,479 2,486 2,478 2,486 5,300
2019/02/04 2,470 2,483 2,466 2,477 6,600
2019/02/01 2,478 2,485 2,470 2,470 6,300
2019/01/31 2,486 2,490 2,479 2,479 10,100
2019/01/30 2,497 2,498 2,490 2,491 8,800
2019/01/29 2,499 2,505 2,493 2,498 6,100
2019/01/28 2,499 2,499 2,490 2,499 9,600
2019/01/25 2,484 2,497 2,481 2,497 5,400
2019/01/24 2,479 2,483 2,479 2,479 3,200
2019/01/23 2,475 2,478 2,459 2,478 2,800
2019/01/22 2,450 2,469 2,447 2,469 4,300
2019/01/21 2,454 2,455 2,439 2,450 2,700
2019/01/18 2,446 2,455 2,433 2,442 5,200
2019/01/17 2,443 2,458 2,440 2,447 2,800
2019/01/16 2,463 2,469 2,445 2,447 6,300
2019/01/15 2,470 2,471 2,458 2,463 3,800
2019/01/11 2,470 2,477 2,456 2,464 3,300
2019/01/10 2,460 2,470 2,431 2,470 5,100
2019/01/09 2,446 2,450 2,430 2,430 5,600
2019/01/08 2,406 2,434 2,399 2,423 4,600
2019/01/07 2,380 2,417 2,366 2,405 8,100
2019/01/04 2,299 2,347 2,260 2,340 9,200

このページの先頭へ