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
2022/12/30 2,860 2,882 2,858 2,858 5,500
2022/12/29 2,844 2,884 2,844 2,874 6,400
2022/12/28 2,849 2,868 2,843 2,844 6,300
2022/12/27 2,874 2,882 2,840 2,871 18,800
2022/12/26 2,850 2,869 2,758 2,869 17,300
2022/12/23 2,850 2,865 2,842 2,844 9,600
2022/12/22 2,846 2,849 2,837 2,844 3,900
2022/12/21 2,839 2,859 2,828 2,828 6,700
2022/12/20 2,850 2,865 2,815 2,859 8,800
2022/12/19 2,862 2,863 2,845 2,845 3,700
2022/12/16 2,859 2,875 2,847 2,847 6,000
2022/12/15 2,850 2,872 2,846 2,870 4,000
2022/12/14 2,859 2,864 2,841 2,842 4,100
2022/12/13 2,872 2,879 2,857 2,857 4,000
2022/12/12 2,876 2,879 2,861 2,872 3,000
2022/12/09 2,863 2,883 2,857 2,860 4,300
2022/12/08 2,840 2,862 2,835 2,847 4,400
2022/12/07 2,832 2,845 2,829 2,840 2,600
2022/12/06 2,840 2,840 2,830 2,832 2,300
2022/12/05 2,828 2,851 2,828 2,832 3,800
2022/12/02 2,874 2,874 2,825 2,825 5,100
2022/12/01 2,840 2,870 2,840 2,851 5,100
2022/11/30 2,880 2,899 2,811 2,811 20,200
2022/11/29 2,879 2,895 2,871 2,880 8,000
2022/11/28 2,860 2,879 2,855 2,879 12,100
2022/11/25 2,840 2,855 2,837 2,855 8,700
2022/11/24 2,835 2,849 2,831 2,840 9,800
2022/11/22 2,828 2,834 2,806 2,824 6,000
2022/11/21 2,820 2,828 2,811 2,828 4,600
2022/11/18 2,820 2,825 2,800 2,817 5,100
2022/11/17 2,801 2,820 2,782 2,820 4,900
2022/11/16 2,797 2,804 2,778 2,801 4,900
2022/11/15 2,789 2,800 2,781 2,783 2,200
2022/11/14 2,788 2,790 2,774 2,782 3,700
2022/11/11 2,784 2,800 2,773 2,774 2,500
2022/11/10 2,777 2,792 2,772 2,780 1,900
2022/11/09 2,768 2,790 2,765 2,768 3,600
2022/11/08 2,781 2,786 2,765 2,767 2,800
2022/11/07 2,780 2,805 2,771 2,771 4,100
2022/11/04 2,810 2,810 2,761 2,764 6,000
2022/11/02 2,798 2,830 2,785 2,800 10,500
2022/11/01 2,784 2,803 2,775 2,785 2,800
2022/10/31 2,757 2,804 2,755 2,804 7,700
2022/10/28 2,762 2,795 2,757 2,757 4,800
2022/10/27 2,805 2,805 2,774 2,794 8,300
2022/10/26 2,799 2,808 2,791 2,800 6,500
2022/10/25 2,765 2,797 2,765 2,797 5,100
2022/10/24 2,754 2,770 2,750 2,760 2,600
2022/10/21 2,758 2,774 2,751 2,753 2,500
2022/10/20 2,742 2,766 2,740 2,766 4,900
2022/10/19 2,740 2,758 2,740 2,744 1,700
2022/10/18 2,766 2,766 2,746 2,754 1,600
2022/10/17 2,708 2,747 2,708 2,747 3,900
2022/10/14 2,727 2,749 2,723 2,723 3,000
2022/10/13 2,741 2,753 2,719 2,719 5,000
2022/10/12 2,761 2,761 2,742 2,754 1,200
2022/10/11 2,740 2,760 2,738 2,738 1,900
2022/10/07 2,740 2,783 2,736 2,736 2,800
2022/10/06 2,789 2,790 2,730 2,784 5,700
2022/10/05 2,760 2,797 2,760 2,777 5,500
2022/10/04 2,762 2,779 2,712 2,779 6,200
2022/10/03 2,660 2,760 2,660 2,760 12,100
2022/09/30 2,699 2,705 2,661 2,668 17,800
2022/09/29 2,707 2,733 2,701 2,701 5,800
2022/09/28 2,731 2,740 2,698 2,711 11,400
2022/09/27 2,743 2,756 2,741 2,746 9,300
2022/09/26 2,751 2,758 2,742 2,742 8,000
2022/09/22 2,733 2,759 2,731 2,759 4,000
2022/09/21 2,751 2,789 2,723 2,723 5,200
2022/09/20 2,751 2,759 2,732 2,743 6,200
2022/09/16 2,791 2,804 2,716 2,716 11,700
2022/09/15 2,804 2,804 2,779 2,791 5,300
2022/09/14 2,790 2,804 2,790 2,804 3,900
2022/09/13 2,791 2,803 2,791 2,798 1,800
2022/09/12 2,814 2,814 2,793 2,801 2,000
2022/09/09 2,789 2,815 2,789 2,814 5,700
2022/09/08 2,795 2,829 2,795 2,815 8,900
2022/09/07 2,808 2,808 2,790 2,795 4,900
2022/09/06 2,807 2,809 2,794 2,807 4,200
2022/09/05 2,762 2,814 2,762 2,807 6,600
2022/09/02 2,792 2,792 2,770 2,784 4,500
2022/09/01 2,752 2,796 2,747 2,775 12,000
2022/08/31 2,800 2,819 2,706 2,706 40,800
2022/08/30 2,819 2,819 2,802 2,805 8,600
2022/08/29 2,804 2,825 2,793 2,819 17,000
2022/08/26 2,797 2,811 2,785 2,811 13,800
2022/08/25 2,810 2,810 2,722 2,791 12,300
2022/08/24 2,783 2,809 2,783 2,807 12,100
2022/08/23 2,769 2,784 2,757 2,783 9,300
2022/08/22 2,738 2,782 2,722 2,769 15,200
2022/08/19 2,722 2,732 2,722 2,726 3,100
2022/08/18 2,712 2,733 2,712 2,733 2,500
2022/08/17 2,715 2,728 2,713 2,728 3,600
2022/08/16 2,705 2,726 2,672 2,726 4,900
2022/08/15 2,694 2,716 2,685 2,704 4,600
2022/08/12 2,712 2,722 2,706 2,706 2,800
2022/08/10 2,699 2,727 2,699 2,727 2,700
2022/08/09 2,685 2,714 2,685 2,714 2,000
2022/08/08 2,695 2,714 2,680 2,683 3,600
2022/08/05 2,699 2,714 2,695 2,695 1,300
2022/08/04 2,717 2,717 2,699 2,699 2,700
2022/08/03 2,706 2,723 2,705 2,705 1,800
2022/08/02 2,705 2,730 2,702 2,710 5,400
2022/08/01 2,721 2,735 2,702 2,711 4,900
2022/07/29 2,716 2,725 2,710 2,710 3,600
2022/07/28 2,719 2,739 2,712 2,717 2,800
2022/07/27 2,748 2,748 2,719 2,727 14,600
2022/07/26 2,714 2,748 2,701 2,748 9,000
2022/07/25 2,700 2,722 2,683 2,683 6,800
2022/07/22 2,676 2,693 2,674 2,693 1,900
2022/07/21 2,667 2,695 2,667 2,693 1,000
2022/07/20 2,681 2,699 2,666 2,666 2,700
2022/07/19 2,680 2,710 2,661 2,676 4,500
2022/07/15 2,709 2,725 2,678 2,678 5,200
2022/07/14 2,713 2,713 2,678 2,699 2,500
2022/07/13 2,650 2,710 2,650 2,700 4,800
2022/07/12 2,675 2,684 2,647 2,647 4,300
2022/07/11 2,633 2,694 2,633 2,652 6,900
2022/07/08 2,655 2,659 2,630 2,630 12,200
2022/07/07 2,673 2,673 2,658 2,658 6,300
2022/07/06 2,711 2,713 2,662 2,673 5,700
2022/07/05 2,710 2,723 2,702 2,711 2,700
2022/07/04 2,719 2,719 2,703 2,717 900
2022/07/01 2,706 2,723 2,686 2,686 3,600
2022/06/30 2,715 2,728 2,708 2,708 2,100
2022/06/29 2,721 2,721 2,704 2,714 3,000
2022/06/28 2,715 2,721 2,690 2,721 3,700
2022/06/27 2,749 2,749 2,705 2,717 10,400
2022/06/24 2,690 2,720 2,686 2,717 8,600
2022/06/23 2,681 2,684 2,664 2,669 3,700
2022/06/22 2,660 2,679 2,648 2,657 4,100
2022/06/21 2,672 2,672 2,640 2,649 3,800
2022/06/20 2,646 2,678 2,644 2,664 2,800
2022/06/17 2,660 2,685 2,640 2,645 12,900
2022/06/16 2,680 2,685 2,641 2,668 1,900
2022/06/15 2,682 2,697 2,632 2,636 6,300
2022/06/14 2,630 2,688 2,620 2,682 13,300
2022/06/13 2,638 2,666 2,638 2,640 4,600
2022/06/10 2,676 2,676 2,621 2,639 7,300
2022/06/09 2,715 2,715 2,672 2,673 5,200
2022/06/08 2,725 2,749 2,707 2,712 8,300
2022/06/07 2,745 2,745 2,718 2,743 7,400
2022/06/06 2,710 2,736 2,710 2,734 4,900
2022/06/03 2,726 2,743 2,703 2,703 7,100
2022/06/02 2,707 2,725 2,700 2,725 6,300
2022/06/01 2,687 2,708 2,671 2,707 11,200
2022/05/31 2,635 2,688 2,635 2,681 40,800
2022/05/30 2,651 2,678 2,631 2,631 8,700
2022/05/27 2,700 2,700 2,652 2,653 26,100
2022/05/26 2,678 2,689 2,655 2,676 18,200
2022/05/25 2,679 2,679 2,650 2,650 8,400
2022/05/24 2,655 2,674 2,652 2,674 8,500
2022/05/23 2,608 2,655 2,608 2,655 8,900
2022/05/20 2,669 2,669 2,606 2,607 21,600
2022/05/19 2,609 2,665 2,609 2,664 7,800
2022/05/18 2,632 2,649 2,613 2,613 6,900
2022/05/17 2,643 2,655 2,631 2,631 2,100
2022/05/16 2,660 2,661 2,643 2,643 5,000
2022/05/13 2,656 2,664 2,651 2,664 7,900
2022/05/12 2,657 2,660 2,646 2,656 5,500
2022/05/11 2,645 2,658 2,641 2,650 4,500
2022/05/10 2,623 2,669 2,614 2,645 9,900
2022/05/09 2,602 2,626 2,597 2,623 6,000
2022/05/06 2,620 2,622 2,600 2,602 9,500
2022/05/02 2,608 2,637 2,603 2,610 8,000
2022/04/28 2,578 2,607 2,578 2,607 6,700
2022/04/27 2,590 2,594 2,575 2,594 10,900
2022/04/26 2,588 2,593 2,580 2,593 5,400
2022/04/25 2,587 2,594 2,571 2,573 4,200
2022/04/22 2,600 2,600 2,570 2,587 2,000
2022/04/21 2,600 2,600 2,564 2,595 4,200
2022/04/20 2,597 2,597 2,561 2,592 4,300
2022/04/19 2,601 2,601 2,557 2,557 5,000
2022/04/18 2,584 2,584 2,545 2,568 4,000
2022/04/15 2,611 2,615 2,574 2,584 2,900
2022/04/14 2,550 2,611 2,550 2,611 10,400
2022/04/13 2,527 2,577 2,527 2,551 6,600
2022/04/12 2,546 2,567 2,516 2,525 16,500
2022/04/11 2,572 2,576 2,540 2,546 9,400
2022/04/08 2,578 2,586 2,562 2,578 3,600
2022/04/07 2,613 2,613 2,561 2,586 7,900
2022/04/06 2,587 2,611 2,575 2,608 12,400
2022/04/05 2,552 2,578 2,552 2,559 10,700
2022/04/04 2,541 2,570 2,541 2,547 6,200
2022/04/01 2,565 2,565 2,541 2,541 4,700
2022/03/31 2,527 2,577 2,527 2,569 10,300
2022/03/30 2,580 2,588 2,525 2,527 21,000
2022/03/29 2,599 2,599 2,567 2,584 8,100
2022/03/28 2,583 2,599 2,571 2,599 13,500
2022/03/25 2,549 2,577 2,533 2,577 15,000
2022/03/24 2,516 2,539 2,503 2,526 14,900
2022/03/23 2,576 2,576 2,513 2,538 17,800
2022/03/22 2,560 2,600 2,556 2,572 11,900
2022/03/18 2,530 2,604 2,501 2,604 110,400
2022/03/17 2,532 2,550 2,528 2,543 10,800
2022/03/16 2,502 2,540 2,502 2,540 12,400
2022/03/15 2,500 2,517 2,498 2,513 12,400
2022/03/14 2,502 2,523 2,501 2,512 8,800
2022/03/11 2,531 2,531 2,501 2,516 10,300
2022/03/10 2,519 2,535 2,500 2,530 13,300
2022/03/09 2,512 2,540 2,500 2,520 11,000
2022/03/08 2,503 2,549 2,501 2,540 18,500
2022/03/07 2,553 2,553 2,500 2,549 18,700
2022/03/04 2,559 2,579 2,550 2,553 16,400
2022/03/03 2,570 2,588 2,564 2,565 14,000
2022/03/02 2,580 2,593 2,566 2,570 16,900
2022/03/01 2,593 2,609 2,560 2,591 21,600
2022/02/28 2,583 2,635 2,550 2,607 39,300
2022/02/25 2,530 2,594 2,520 2,554 68,500
2022/02/24 2,703 2,761 2,703 2,730 55,300
2022/02/22 2,740 2,753 2,724 2,735 36,000
2022/02/21 2,805 2,818 2,755 2,765 39,700
2022/02/18 2,815 2,843 2,809 2,822 13,000
2022/02/17 2,817 2,849 2,815 2,836 22,100
2022/02/16 2,816 2,824 2,810 2,817 6,900
2022/02/15 2,805 2,821 2,803 2,815 6,000
2022/02/14 2,817 2,818 2,790 2,803 10,200
2022/02/10 2,819 2,819 2,796 2,803 8,100
2022/02/09 2,830 2,835 2,817 2,822 7,400
2022/02/08 2,800 2,836 2,800 2,817 12,600
2022/02/07 2,781 2,800 2,776 2,799 12,500
2022/02/04 2,770 2,790 2,762 2,780 18,900
2022/02/03 2,765 2,778 2,751 2,759 10,700
2022/02/02 2,748 2,749 2,731 2,731 8,200
2022/02/01 2,745 2,758 2,741 2,743 5,100
2022/01/31 2,706 2,744 2,706 2,744 9,100
2022/01/28 2,702 2,724 2,696 2,724 9,400
2022/01/27 2,760 2,760 2,686 2,709 21,300
2022/01/26 2,707 2,748 2,700 2,748 11,700
2022/01/25 2,707 2,707 2,690 2,698 8,700
2022/01/24 2,651 2,704 2,644 2,701 13,200
2022/01/21 2,685 2,690 2,666 2,670 9,300
2022/01/20 2,718 2,736 2,685 2,685 15,300
2022/01/19 2,738 2,742 2,721 2,722 11,900
2022/01/18 2,780 2,785 2,750 2,750 16,300
2022/01/17 2,785 2,785 2,767 2,769 12,100
2022/01/14 2,767 2,785 2,761 2,785 20,700
2022/01/13 2,761 2,772 2,750 2,768 12,500
2022/01/12 2,731 2,764 2,729 2,756 15,500
2022/01/11 2,751 2,759 2,685 2,731 21,400
2022/01/07 2,782 2,782 2,760 2,760 11,600
2022/01/06 2,765 2,779 2,758 2,773 13,100
2022/01/05 2,771 2,779 2,765 2,773 12,800
2022/01/04 2,763 2,770 2,756 2,765 11,200

このページの先頭へ