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
2020/12/30 2,583 2,617 2,583 2,602 7,800
2020/12/29 2,572 2,628 2,572 2,582 16,200
2020/12/28 2,591 2,591 2,565 2,572 19,100
2020/12/25 2,548 2,565 2,548 2,565 9,300
2020/12/24 2,561 2,561 2,541 2,541 5,000
2020/12/23 2,546 2,552 2,530 2,530 4,900
2020/12/22 2,561 2,561 2,532 2,542 7,200
2020/12/21 2,571 2,571 2,544 2,561 6,800
2020/12/18 2,535 2,570 2,535 2,570 5,900
2020/12/17 2,547 2,562 2,531 2,533 7,000
2020/12/16 2,575 2,575 2,543 2,550 5,300
2020/12/15 2,579 2,579 2,550 2,550 6,900
2020/12/14 2,580 2,580 2,560 2,562 4,200
2020/12/11 2,570 2,574 2,541 2,559 7,400
2020/12/10 2,536 2,555 2,534 2,552 7,500
2020/12/09 2,530 2,534 2,495 2,534 15,400
2020/12/08 2,495 2,533 2,495 2,532 7,400
2020/12/07 2,560 2,560 2,477 2,477 22,600
2020/12/04 2,585 2,585 2,557 2,564 10,000
2020/12/03 2,607 2,615 2,586 2,587 11,500
2020/12/02 2,618 2,627 2,600 2,619 9,600
2020/12/01 2,605 2,619 2,605 2,608 6,200
2020/11/30 2,606 2,623 2,606 2,608 10,300
2020/11/27 2,646 2,648 2,619 2,619 12,200
2020/11/26 2,603 2,630 2,603 2,630 9,100
2020/11/25 2,612 2,623 2,604 2,604 13,000
2020/11/24 2,597 2,617 2,597 2,605 11,500
2020/11/20 2,590 2,608 2,590 2,597 4,600
2020/11/19 2,595 2,613 2,589 2,610 7,400
2020/11/18 2,600 2,610 2,587 2,603 8,800
2020/11/17 2,600 2,600 2,577 2,599 11,500
2020/11/16 2,584 2,605 2,569 2,600 12,700
2020/11/13 2,589 2,602 2,578 2,584 4,600
2020/11/12 2,594 2,625 2,587 2,597 11,800
2020/11/11 2,588 2,597 2,559 2,594 11,300
2020/11/10 2,642 2,642 2,580 2,587 13,400
2020/11/09 2,641 2,655 2,618 2,621 8,800
2020/11/06 2,653 2,662 2,611 2,640 18,600
2020/11/05 2,579 2,703 2,554 2,703 56,200
2020/11/04 2,603 2,636 2,576 2,578 11,500
2020/11/02 2,615 2,638 2,580 2,605 19,200
2020/10/30 2,581 2,614 2,572 2,605 18,100
2020/10/29 2,574 2,616 2,563 2,600 17,800
2020/10/28 2,591 2,625 2,583 2,596 22,700
2020/10/27 2,589 2,596 2,562 2,595 18,600
2020/10/26 2,555 2,577 2,549 2,575 15,800
2020/10/23 2,515 2,555 2,509 2,539 11,300
2020/10/22 2,524 2,559 2,512 2,515 10,700
2020/10/21 2,500 2,568 2,500 2,554 25,400
2020/10/20 2,488 2,520 2,477 2,516 10,000
2020/10/19 2,474 2,502 2,462 2,492 10,100
2020/10/16 2,494 2,500 2,470 2,473 9,100
2020/10/15 2,512 2,525 2,482 2,495 10,700
2020/10/14 2,522 2,537 2,510 2,517 9,900
2020/10/13 2,486 2,521 2,486 2,505 14,200
2020/10/12 2,467 2,492 2,449 2,491 16,800
2020/10/09 2,488 2,488 2,454 2,467 16,200
2020/10/08 2,508 2,523 2,446 2,473 53,300
2020/10/07 2,512 2,550 2,511 2,521 29,700
2020/10/06 2,520 2,551 2,509 2,537 28,200
2020/10/05 2,535 2,545 2,510 2,538 18,600
2020/10/02 2,516 2,554 2,481 2,523 22,700
2020/09/30 2,549 2,557 2,507 2,539 26,900
2020/09/29 2,490 2,527 2,479 2,524 27,600
2020/09/28 2,470 2,470 2,436 2,460 19,000
2020/09/25 2,447 2,479 2,382 2,382 27,900
2020/09/24 2,437 2,480 2,431 2,440 14,200
2020/09/23 2,446 2,479 2,443 2,477 10,400
2020/09/18 2,488 2,488 2,446 2,446 14,800
2020/09/17 2,475 2,490 2,463 2,470 8,000
2020/09/16 2,445 2,480 2,445 2,461 10,800
2020/09/15 2,454 2,454 2,431 2,445 5,800
2020/09/14 2,404 2,455 2,402 2,454 23,600
2020/09/11 2,393 2,400 2,363 2,386 6,700
2020/09/10 2,368 2,398 2,368 2,393 2,500
2020/09/09 2,418 2,429 2,360 2,360 20,100
2020/09/08 2,389 2,418 2,373 2,409 8,200
2020/09/07 2,405 2,408 2,390 2,390 6,900
2020/09/04 2,328 2,395 2,328 2,395 6,100
2020/09/03 2,400 2,409 2,362 2,362 6,200
2020/09/02 2,405 2,420 2,383 2,388 7,900
2020/09/01 2,400 2,422 2,383 2,405 9,700
2020/08/31 2,323 2,446 2,323 2,446 26,200
2020/08/28 2,360 2,365 2,320 2,328 18,600
2020/08/27 2,410 2,410 2,352 2,381 17,800
2020/08/26 2,317 2,396 2,315 2,380 21,700
2020/08/25 2,306 2,317 2,302 2,315 8,600
2020/08/24 2,307 2,308 2,290 2,306 11,600
2020/08/21 2,305 2,320 2,296 2,307 14,300
2020/08/20 2,313 2,316 2,302 2,305 9,500
2020/08/19 2,315 2,315 2,305 2,313 3,800
2020/08/18 2,321 2,321 2,305 2,305 4,700
2020/08/17 2,318 2,321 2,304 2,306 6,200
2020/08/14 2,305 2,319 2,305 2,317 7,700
2020/08/13 2,299 2,320 2,297 2,305 9,200
2020/08/12 2,345 2,358 2,251 2,293 40,700
2020/08/11 2,360 2,362 2,320 2,348 11,100
2020/08/07 2,370 2,390 2,345 2,345 13,300
2020/08/06 2,360 2,373 2,355 2,369 5,400
2020/08/05 2,370 2,373 2,357 2,361 9,500
2020/08/04 2,365 2,373 2,360 2,370 4,100
2020/08/03 2,351 2,374 2,346 2,358 10,500
2020/07/31 2,387 2,394 2,331 2,390 13,300
2020/07/30 2,431 2,440 2,400 2,400 6,600
2020/07/29 2,413 2,436 2,413 2,430 5,800
2020/07/28 2,439 2,440 2,405 2,412 13,400
2020/07/27 2,511 2,511 2,438 2,457 20,900
2020/07/22 2,453 2,464 2,435 2,461 7,800
2020/07/21 2,400 2,456 2,400 2,453 21,800
2020/07/20 2,411 2,415 2,384 2,385 8,900
2020/07/17 2,460 2,460 2,411 2,411 10,500
2020/07/16 2,421 2,448 2,416 2,436 19,000
2020/07/15 2,445 2,475 2,417 2,449 18,400
2020/07/14 2,339 2,449 2,327 2,445 34,400
2020/07/13 2,337 2,344 2,302 2,335 14,700
2020/07/10 2,400 2,410 2,306 2,306 61,300
2020/07/09 2,481 2,506 2,402 2,432 103,000
2020/07/08 2,639 2,696 2,585 2,616 100,700
2020/07/07 2,549 2,610 2,539 2,599 76,600
2020/07/06 2,484 2,547 2,476 2,520 30,200
2020/07/03 2,422 2,445 2,420 2,445 7,600
2020/07/02 2,459 2,470 2,432 2,441 6,800
2020/07/01 2,478 2,488 2,426 2,459 14,500
2020/06/30 2,461 2,485 2,461 2,478 11,500
2020/06/29 2,422 2,489 2,411 2,485 40,500
2020/06/26 2,417 2,417 2,400 2,406 8,900
2020/06/25 2,414 2,418 2,405 2,409 6,600
2020/06/24 2,403 2,413 2,400 2,410 7,400
2020/06/23 2,405 2,411 2,400 2,403 4,700
2020/06/22 2,405 2,413 2,401 2,401 6,500
2020/06/19 2,409 2,421 2,398 2,421 14,500
2020/06/18 2,401 2,415 2,401 2,409 5,800
2020/06/17 2,400 2,423 2,390 2,405 6,100
2020/06/16 2,399 2,417 2,399 2,402 8,900
2020/06/15 2,436 2,451 2,400 2,408 12,500
2020/06/12 2,410 2,455 2,410 2,435 19,200
2020/06/11 2,491 2,506 2,480 2,489 10,900
2020/06/10 2,478 2,583 2,476 2,509 39,200
2020/06/09 2,483 2,514 2,473 2,500 19,700
2020/06/08 2,426 2,533 2,422 2,533 41,100
2020/06/05 2,415 2,450 2,415 2,450 16,600
2020/06/04 2,412 2,438 2,412 2,438 13,000
2020/06/03 2,428 2,428 2,405 2,424 9,900
2020/06/02 2,389 2,428 2,378 2,428 26,400
2020/06/01 2,380 2,393 2,362 2,389 14,300
2020/05/29 2,335 2,408 2,257 2,408 225,100
2020/05/28 2,330 2,360 2,330 2,352 13,100
2020/05/27 2,400 2,400 2,319 2,362 38,100
2020/05/26 2,305 2,310 2,288 2,310 12,600
2020/05/25 2,300 2,305 2,287 2,305 10,900
2020/05/22 2,290 2,307 2,280 2,286 9,300
2020/05/21 2,280 2,316 2,279 2,308 16,700
2020/05/20 2,270 2,296 2,270 2,280 8,000
2020/05/19 2,280 2,300 2,259 2,297 18,400
2020/05/18 2,239 2,273 2,228 2,271 10,400
2020/05/15 2,224 2,257 2,216 2,243 15,900
2020/05/14 2,236 2,248 2,217 2,219 12,600
2020/05/13 2,232 2,260 2,232 2,241 16,000
2020/05/12 2,256 2,285 2,231 2,237 16,800
2020/05/11 2,284 2,305 2,258 2,269 33,000
2020/05/08 2,226 2,289 2,226 2,274 28,600
2020/05/07 2,258 2,285 2,226 2,236 14,600
2020/05/01 2,201 2,254 2,200 2,233 22,400
2020/04/30 2,284 2,290 2,232 2,234 19,700
2020/04/28 2,300 2,300 2,237 2,265 20,400
2020/04/27 2,372 2,372 2,315 2,325 33,500
2020/04/24 2,320 2,340 2,299 2,335 28,800
2020/04/23 2,299 2,323 2,264 2,323 29,800
2020/04/22 2,241 2,278 2,236 2,261 28,400
2020/04/21 2,195 2,255 2,184 2,247 32,100
2020/04/20 2,150 2,214 2,150 2,205 15,400
2020/04/17 2,150 2,171 2,131 2,145 16,000
2020/04/16 2,090 2,149 2,090 2,144 12,200
2020/04/15 2,090 2,131 2,090 2,100 15,500
2020/04/14 2,070 2,109 2,070 2,090 12,200
2020/04/13 2,132 2,132 2,031 2,084 25,700
2020/04/10 1,969 2,004 1,961 1,995 31,500
2020/04/09 1,965 1,977 1,945 1,963 21,100
2020/04/08 1,917 1,963 1,910 1,937 12,600
2020/04/07 1,920 1,952 1,920 1,944 17,900
2020/04/06 1,825 1,915 1,813 1,908 16,300
2020/04/03 1,864 1,869 1,820 1,840 12,200
2020/04/02 1,870 1,900 1,859 1,864 16,800
2020/04/01 1,926 1,937 1,890 1,895 17,600
2020/03/31 1,960 1,960 1,915 1,927 10,600
2020/03/30 1,870 1,949 1,870 1,946 24,200
2020/03/27 1,980 1,980 1,915 1,936 24,900
2020/03/26 1,899 1,919 1,860 1,919 30,600
2020/03/25 1,868 1,928 1,852 1,918 41,700
2020/03/24 1,840 1,880 1,815 1,828 22,900
2020/03/23 1,960 1,964 1,807 1,825 84,800
2020/03/19 1,830 1,991 1,830 1,969 82,000
2020/03/18 1,800 1,859 1,772 1,831 47,900
2020/03/17 1,585 1,720 1,562 1,714 43,400
2020/03/16 1,695 1,696 1,621 1,621 39,800
2020/03/13 1,650 1,690 1,589 1,657 57,800
2020/03/12 1,850 1,860 1,767 1,807 40,000
2020/03/11 1,901 1,910 1,872 1,890 29,300
2020/03/10 1,774 1,860 1,717 1,852 50,000
2020/03/09 1,944 1,944 1,881 1,894 47,900
2020/03/06 2,030 2,040 1,984 1,984 26,800
2020/03/05 2,030 2,056 2,007 2,050 27,900
2020/03/04 2,001 2,018 1,988 2,006 16,900
2020/03/03 2,090 2,099 2,000 2,001 27,500
2020/03/02 1,920 2,085 1,920 2,047 45,000
2020/02/28 1,900 1,993 1,898 1,940 63,000
2020/02/27 2,180 2,180 2,040 2,050 84,100
2020/02/26 2,305 2,310 2,258 2,278 60,400
2020/02/25 2,300 2,329 2,272 2,323 72,100
2020/02/21 2,320 2,345 2,320 2,338 22,500
2020/02/20 2,348 2,355 2,313 2,322 26,300
2020/02/19 2,338 2,350 2,328 2,345 18,700
2020/02/18 2,347 2,347 2,325 2,325 18,700
2020/02/17 2,365 2,366 2,320 2,343 29,400
2020/02/14 2,398 2,398 2,365 2,378 24,800
2020/02/13 2,415 2,422 2,396 2,402 18,700
2020/02/12 2,425 2,429 2,416 2,418 17,900
2020/02/10 2,408 2,431 2,404 2,424 25,100
2020/02/07 2,400 2,418 2,389 2,418 15,600
2020/02/06 2,444 2,448 2,400 2,400 41,100
2020/02/05 2,400 2,456 2,382 2,444 27,600
2020/02/04 2,360 2,389 2,335 2,389 25,800
2020/02/03 2,296 2,355 2,288 2,345 33,200
2020/01/31 2,332 2,333 2,306 2,315 21,500
2020/01/30 2,355 2,374 2,306 2,336 45,700
2020/01/29 2,388 2,388 2,360 2,362 22,100
2020/01/28 2,391 2,397 2,350 2,390 33,500
2020/01/27 2,425 2,437 2,403 2,422 38,100
2020/01/24 2,490 2,491 2,425 2,446 43,200
2020/01/23 2,494 2,498 2,481 2,484 27,600
2020/01/22 2,487 2,500 2,483 2,494 24,500
2020/01/21 2,488 2,488 2,472 2,482 17,300
2020/01/20 2,468 2,490 2,467 2,488 24,200
2020/01/17 2,455 2,492 2,455 2,468 29,200
2020/01/16 2,415 2,448 2,415 2,443 25,400
2020/01/15 2,394 2,416 2,394 2,415 24,700
2020/01/14 2,388 2,398 2,388 2,394 12,300
2020/01/10 2,385 2,398 2,385 2,388 19,400
2020/01/09 2,372 2,399 2,372 2,398 18,200
2020/01/08 2,367 2,375 2,330 2,364 22,400
2020/01/07 2,335 2,394 2,335 2,367 22,200
2020/01/06 2,337 2,338 2,323 2,332 18,400

このページの先頭へ