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
2021/12/30 2,762 2,763 2,753 2,760 9,700
2021/12/29 2,719 2,770 2,719 2,764 16,800
2021/12/28 2,708 2,720 2,706 2,719 10,600
2021/12/27 2,750 2,753 2,702 2,712 22,100
2021/12/24 2,689 2,700 2,680 2,700 9,500
2021/12/23 2,687 2,690 2,680 2,682 7,600
2021/12/22 2,659 2,679 2,659 2,679 6,000
2021/12/21 2,644 2,672 2,644 2,659 9,300
2021/12/20 2,649 2,667 2,636 2,644 8,400
2021/12/17 2,650 2,688 2,634 2,634 28,600
2021/12/16 2,650 2,650 2,630 2,648 11,600
2021/12/15 2,635 2,648 2,635 2,647 4,700
2021/12/14 2,642 2,648 2,622 2,637 3,500
2021/12/13 2,639 2,649 2,639 2,649 2,800
2021/12/10 2,630 2,641 2,629 2,639 1,800
2021/12/09 2,637 2,645 2,636 2,641 3,000
2021/12/08 2,635 2,640 2,628 2,633 3,200
2021/12/07 2,620 2,629 2,615 2,625 2,500
2021/12/06 2,609 2,620 2,600 2,603 4,500
2021/12/03 2,604 2,617 2,600 2,609 4,000
2021/12/02 2,605 2,610 2,577 2,589 7,100
2021/12/01 2,611 2,615 2,575 2,605 7,200
2021/11/30 2,611 2,650 2,575 2,613 32,800
2021/11/29 2,625 2,639 2,610 2,610 15,700
2021/11/26 2,649 2,649 2,612 2,648 13,800
2021/11/25 2,630 2,643 2,629 2,643 8,600
2021/11/24 2,615 2,630 2,605 2,622 6,800
2021/11/22 2,617 2,626 2,609 2,614 4,700
2021/11/19 2,619 2,625 2,607 2,617 7,100
2021/11/18 2,614 2,623 2,606 2,620 6,300
2021/11/17 2,612 2,622 2,611 2,611 3,100
2021/11/16 2,605 2,617 2,603 2,612 4,500
2021/11/15 2,604 2,612 2,597 2,610 3,800
2021/11/12 2,597 2,601 2,582 2,594 7,900
2021/11/11 2,581 2,594 2,577 2,589 3,400
2021/11/10 2,581 2,593 2,580 2,585 2,000
2021/11/09 2,596 2,601 2,576 2,580 7,300
2021/11/08 2,585 2,604 2,585 2,602 3,300
2021/11/05 2,575 2,593 2,575 2,590 5,600
2021/11/04 2,604 2,605 2,562 2,568 60,600
2021/11/02 2,607 2,618 2,595 2,595 16,700
2021/11/01 2,609 2,615 2,603 2,615 6,400
2021/10/29 2,601 2,610 2,594 2,610 7,000
2021/10/28 2,587 2,602 2,587 2,601 7,500
2021/10/27 2,605 2,605 2,591 2,603 13,700
2021/10/26 2,597 2,607 2,587 2,603 7,700
2021/10/25 2,587 2,595 2,586 2,593 5,200
2021/10/22 2,585 2,595 2,582 2,590 2,800
2021/10/21 2,590 2,596 2,585 2,585 5,500
2021/10/20 2,595 2,600 2,588 2,588 4,200
2021/10/19 2,580 2,599 2,580 2,599 3,200
2021/10/18 2,579 2,582 2,572 2,576 4,100
2021/10/15 2,562 2,574 2,562 2,565 3,000
2021/10/14 2,572 2,572 2,560 2,565 2,000
2021/10/13 2,564 2,580 2,561 2,563 3,100
2021/10/12 2,575 2,580 2,554 2,559 7,200
2021/10/11 2,555 2,583 2,555 2,575 4,000
2021/10/08 2,565 2,580 2,565 2,568 5,100
2021/10/07 2,575 2,575 2,556 2,565 5,100
2021/10/06 2,580 2,580 2,554 2,554 5,300
2021/10/05 2,581 2,581 2,555 2,558 7,900
2021/10/04 2,599 2,600 2,580 2,589 6,300
2021/10/01 2,596 2,596 2,590 2,595 3,400
2021/09/30 2,588 2,596 2,582 2,596 4,400
2021/09/29 2,566 2,584 2,566 2,584 5,800
2021/09/28 2,559 2,584 2,559 2,584 4,800
2021/09/27 2,586 2,586 2,562 2,564 15,600
2021/09/24 2,562 2,577 2,554 2,577 5,400
2021/09/22 2,562 2,567 2,546 2,546 6,300
2021/09/21 2,560 2,565 2,553 2,563 3,300
2021/09/17 2,561 2,570 2,560 2,566 1,600
2021/09/16 2,560 2,570 2,560 2,560 2,800
2021/09/15 2,570 2,570 2,560 2,565 3,900
2021/09/14 2,570 2,572 2,562 2,570 2,800
2021/09/13 2,550 2,574 2,550 2,574 4,700
2021/09/10 2,545 2,557 2,545 2,553 2,500
2021/09/09 2,545 2,569 2,545 2,550 3,100
2021/09/08 2,548 2,563 2,546 2,559 4,300
2021/09/07 2,551 2,562 2,544 2,553 5,900
2021/09/06 2,570 2,570 2,535 2,541 8,700
2021/09/03 2,560 2,569 2,552 2,559 3,500
2021/09/02 2,558 2,567 2,546 2,560 3,300
2021/09/01 2,557 2,566 2,532 2,541 5,200
2021/08/31 2,536 2,559 2,536 2,554 5,800
2021/08/30 2,534 2,544 2,534 2,538 4,200
2021/08/27 2,548 2,550 2,525 2,544 11,000
2021/08/26 2,527 2,534 2,517 2,534 5,900
2021/08/25 2,516 2,527 2,516 2,527 4,200
2021/08/24 2,512 2,522 2,508 2,518 4,700
2021/08/23 2,522 2,522 2,511 2,511 3,200
2021/08/20 2,524 2,524 2,513 2,515 3,500
2021/08/19 2,519 2,526 2,516 2,516 3,100
2021/08/18 2,518 2,527 2,518 2,523 3,700
2021/08/17 2,522 2,528 2,516 2,522 3,800
2021/08/16 2,524 2,530 2,521 2,525 4,800
2021/08/13 2,519 2,539 2,519 2,532 3,600
2021/08/12 2,519 2,534 2,518 2,518 3,000
2021/08/11 2,517 2,528 2,516 2,516 3,500
2021/08/10 2,528 2,528 2,515 2,516 3,000
2021/08/06 2,515 2,524 2,512 2,512 900
2021/08/05 2,515 2,539 2,515 2,516 1,900
2021/08/04 2,530 2,547 2,514 2,521 1,000
2021/08/03 2,534 2,543 2,530 2,530 2,100
2021/08/02 2,514 2,550 2,514 2,535 2,200
2021/07/30 2,547 2,547 2,510 2,510 5,900
2021/07/29 2,543 2,559 2,543 2,549 3,200
2021/07/28 2,522 2,557 2,522 2,546 3,500
2021/07/27 2,574 2,574 2,549 2,564 16,500
2021/07/26 2,511 2,548 2,511 2,548 9,800
2021/07/21 2,503 2,527 2,503 2,510 5,200
2021/07/20 2,483 2,504 2,483 2,503 3,800
2021/07/19 2,511 2,513 2,482 2,482 7,900
2021/07/16 2,506 2,515 2,495 2,515 4,000
2021/07/15 2,503 2,509 2,498 2,498 3,300
2021/07/14 2,498 2,513 2,498 2,503 2,500
2021/07/13 2,500 2,519 2,498 2,498 2,800
2021/07/12 2,505 2,517 2,499 2,500 3,600
2021/07/09 2,493 2,518 2,493 2,505 6,100
2021/07/08 2,485 2,511 2,485 2,496 6,300
2021/07/07 2,486 2,504 2,486 2,500 3,900
2021/07/06 2,484 2,493 2,480 2,493 2,700
2021/07/05 2,482 2,491 2,482 2,484 2,800
2021/07/02 2,502 2,502 2,481 2,482 3,100
2021/07/01 2,500 2,509 2,471 2,474 8,300
2021/06/30 2,488 2,500 2,480 2,480 10,700
2021/06/29 2,497 2,507 2,486 2,487 6,700
2021/06/28 2,525 2,528 2,508 2,511 8,800
2021/06/25 2,493 2,514 2,493 2,514 8,100
2021/06/24 2,487 2,507 2,487 2,487 5,300
2021/06/23 2,495 2,506 2,485 2,485 2,600
2021/06/22 2,496 2,508 2,495 2,495 4,500
2021/06/21 2,480 2,500 2,478 2,488 7,200
2021/06/18 2,510 2,511 2,490 2,499 6,100
2021/06/17 2,500 2,513 2,500 2,509 3,000
2021/06/16 2,505 2,520 2,500 2,500 4,200
2021/06/15 2,497 2,516 2,497 2,514 2,900
2021/06/14 2,499 2,499 2,493 2,497 1,200
2021/06/11 2,499 2,499 2,480 2,489 4,100
2021/06/10 2,483 2,509 2,475 2,479 8,900
2021/06/09 2,519 2,529 2,481 2,483 10,700
2021/06/08 2,531 2,535 2,507 2,517 7,100
2021/06/07 2,520 2,530 2,514 2,525 6,400
2021/06/04 2,486 2,515 2,485 2,512 12,000
2021/06/03 2,473 2,493 2,473 2,482 3,300
2021/06/02 2,465 2,488 2,465 2,478 4,300
2021/06/01 2,443 2,463 2,443 2,463 3,100
2021/05/31 2,450 2,460 2,443 2,443 9,400
2021/05/28 2,461 2,489 2,452 2,452 10,500
2021/05/27 2,532 2,532 2,461 2,475 76,800
2021/05/26 2,450 2,482 2,443 2,482 11,200
2021/05/25 2,462 2,470 2,444 2,446 13,900
2021/05/24 2,472 2,478 2,461 2,461 7,900
2021/05/21 2,471 2,477 2,461 2,461 8,700
2021/05/20 2,478 2,490 2,470 2,470 5,600
2021/05/19 2,494 2,495 2,476 2,476 8,900
2021/05/18 2,481 2,486 2,476 2,476 5,900
2021/05/17 2,495 2,496 2,480 2,481 6,800
2021/05/14 2,500 2,501 2,487 2,495 4,400
2021/05/13 2,492 2,501 2,485 2,485 6,600
2021/05/12 2,510 2,519 2,496 2,506 5,800
2021/05/11 2,490 2,518 2,490 2,496 10,100
2021/05/10 2,515 2,520 2,503 2,505 6,800
2021/05/07 2,495 2,517 2,495 2,515 2,100
2021/05/06 2,479 2,505 2,477 2,495 5,300
2021/04/30 2,506 2,520 2,480 2,480 10,000
2021/04/28 2,537 2,553 2,502 2,502 10,100
2021/04/27 2,585 2,585 2,547 2,570 15,600
2021/04/26 2,545 2,565 2,526 2,565 9,500
2021/04/23 2,500 2,520 2,500 2,520 1,900
2021/04/22 2,516 2,522 2,506 2,522 2,000
2021/04/21 2,500 2,506 2,483 2,506 9,600
2021/04/20 2,524 2,526 2,502 2,502 10,800
2021/04/19 2,531 2,536 2,524 2,524 3,500
2021/04/16 2,525 2,539 2,519 2,537 4,800
2021/04/15 2,553 2,560 2,525 2,525 14,500
2021/04/14 2,597 2,597 2,551 2,551 6,800
2021/04/13 2,575 2,576 2,552 2,569 11,400
2021/04/12 2,560 2,600 2,560 2,587 10,200
2021/04/09 2,603 2,605 2,589 2,594 7,000
2021/04/08 2,607 2,613 2,591 2,603 7,900
2021/04/07 2,593 2,607 2,592 2,606 4,400
2021/04/06 2,596 2,621 2,590 2,598 11,000
2021/04/05 2,584 2,593 2,580 2,592 2,600
2021/04/02 2,589 2,591 2,575 2,591 2,500
2021/04/01 2,595 2,596 2,579 2,589 5,400
2021/03/31 2,596 2,596 2,584 2,594 4,100
2021/03/30 2,571 2,596 2,566 2,596 7,800
2021/03/29 2,589 2,595 2,572 2,585 17,400
2021/03/26 2,570 2,574 2,558 2,574 9,100
2021/03/25 2,561 2,569 2,549 2,562 4,900
2021/03/24 2,560 2,560 2,544 2,550 8,600
2021/03/23 2,574 2,583 2,559 2,571 5,700
2021/03/22 2,580 2,589 2,567 2,573 5,700
2021/03/19 2,571 2,590 2,571 2,590 7,500
2021/03/18 2,583 2,595 2,563 2,589 11,500
2021/03/17 2,594 2,594 2,575 2,583 3,300
2021/03/16 2,599 2,600 2,575 2,582 6,100
2021/03/15 2,563 2,597 2,559 2,593 12,100
2021/03/12 2,582 2,582 2,551 2,563 5,400
2021/03/11 2,580 2,580 2,560 2,580 4,900
2021/03/10 2,593 2,594 2,566 2,586 8,600
2021/03/09 2,557 2,590 2,550 2,585 10,600
2021/03/08 2,588 2,595 2,568 2,577 9,100
2021/03/05 2,529 2,588 2,529 2,588 22,000
2021/03/04 2,560 2,562 2,529 2,529 10,700
2021/03/03 2,570 2,579 2,543 2,566 12,200
2021/03/02 2,586 2,586 2,540 2,579 12,900
2021/03/01 2,557 2,566 2,534 2,556 18,600
2021/02/26 2,573 2,573 2,515 2,525 36,900
2021/02/25 2,580 2,645 2,557 2,603 120,000
2021/02/24 2,744 2,795 2,744 2,763 60,600
2021/02/22 2,736 2,751 2,727 2,745 47,600
2021/02/19 2,727 2,734 2,719 2,734 13,000
2021/02/18 2,704 2,737 2,701 2,729 30,500
2021/02/17 2,706 2,713 2,696 2,696 27,600
2021/02/16 2,710 2,719 2,706 2,707 16,700
2021/02/15 2,702 2,718 2,701 2,717 16,100
2021/02/12 2,692 2,710 2,691 2,710 12,800
2021/02/10 2,697 2,704 2,673 2,697 20,100
2021/02/09 2,700 2,708 2,693 2,700 30,000
2021/02/08 2,701 2,717 2,697 2,700 14,200
2021/02/05 2,699 2,706 2,698 2,700 16,200
2021/02/04 2,698 2,703 2,693 2,699 25,800
2021/02/03 2,693 2,697 2,690 2,691 8,300
2021/02/02 2,691 2,696 2,684 2,688 15,200
2021/02/01 2,678 2,691 2,678 2,690 9,700
2021/01/29 2,689 2,692 2,678 2,689 9,900
2021/01/28 2,675 2,690 2,674 2,685 14,200
2021/01/27 2,686 2,688 2,680 2,682 13,900
2021/01/26 2,682 2,686 2,678 2,686 11,500
2021/01/25 2,677 2,688 2,676 2,678 9,000
2021/01/22 2,677 2,684 2,676 2,676 6,100
2021/01/21 2,687 2,699 2,675 2,677 15,400
2021/01/20 2,685 2,694 2,672 2,683 14,700
2021/01/19 2,678 2,688 2,677 2,688 8,800
2021/01/18 2,664 2,674 2,653 2,670 9,900
2021/01/15 2,676 2,676 2,659 2,665 15,600
2021/01/14 2,652 2,688 2,652 2,677 19,800
2021/01/13 2,658 2,672 2,649 2,649 14,200
2021/01/12 2,640 2,662 2,640 2,658 12,600
2021/01/08 2,622 2,655 2,618 2,648 17,500
2021/01/07 2,659 2,675 2,651 2,651 9,100
2021/01/06 2,645 2,684 2,645 2,659 9,600
2021/01/05 2,616 2,695 2,616 2,669 20,600
2021/01/04 2,600 2,633 2,600 2,633 15,500

このページの先頭へ