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
2023/12/29 2,971 2,989 2,971 2,980 8,400
2023/12/28 2,949 2,980 2,948 2,971 11,200
2023/12/27 2,947 2,953 2,933 2,937 18,300
2023/12/26 2,923 2,938 2,922 2,937 9,700
2023/12/25 2,931 2,939 2,919 2,922 9,300
2023/12/22 2,905 2,939 2,904 2,931 10,500
2023/12/21 2,881 2,907 2,881 2,904 7,200
2023/12/20 2,871 2,925 2,871 2,910 8,300
2023/12/19 2,896 2,900 2,878 2,878 8,600
2023/12/18 2,923 2,923 2,888 2,893 11,700
2023/12/15 2,918 2,930 2,913 2,914 5,400
2023/12/14 2,938 2,940 2,921 2,921 4,100
2023/12/13 2,925 2,937 2,916 2,930 7,600
2023/12/12 2,909 2,965 2,909 2,923 15,100
2023/12/11 2,981 2,983 2,959 2,959 7,900
2023/12/08 2,984 2,985 2,972 2,972 9,900
2023/12/07 2,992 2,999 2,987 2,988 3,500
2023/12/06 2,988 2,998 2,985 2,992 4,300
2023/12/05 2,996 2,997 2,989 2,991 2,800
2023/12/04 2,998 2,998 2,985 2,989 2,700
2023/12/01 2,996 2,999 2,984 2,993 4,800
2023/11/30 2,989 2,996 2,984 2,985 7,300
2023/11/29 2,996 2,999 2,988 2,997 3,200
2023/11/28 2,994 2,995 2,990 2,995 5,500
2023/11/27 2,990 3,005 2,990 2,996 11,500
2023/11/24 3,010 3,010 2,997 3,010 4,900
2023/11/22 2,992 3,005 2,992 2,994 4,100
2023/11/21 2,991 3,010 2,991 2,995 2,000
2023/11/20 3,000 3,010 2,994 2,998 2,600
2023/11/17 2,991 3,015 2,991 3,010 2,600
2023/11/16 3,005 3,005 2,990 2,990 6,900
2023/11/15 3,010 3,015 3,000 3,010 3,700
2023/11/14 3,000 3,010 2,991 3,010 4,700
2023/11/13 2,989 3,005 2,985 2,987 3,700
2023/11/10 2,991 3,005 2,991 3,005 3,200
2023/11/09 2,975 3,010 2,975 3,010 2,900
2023/11/08 2,985 3,020 2,975 2,975 8,400
2023/11/07 3,005 3,015 2,996 2,996 4,300
2023/11/06 3,050 3,050 3,010 3,015 4,400
2023/11/02 3,005 3,055 2,995 3,025 9,600
2023/11/01 2,994 3,020 2,983 3,005 11,700
2023/10/31 2,945 2,988 2,945 2,988 8,600
2023/10/30 2,938 2,958 2,937 2,942 4,500
2023/10/27 2,950 2,976 2,942 2,970 13,800
2023/10/26 2,938 2,948 2,932 2,948 7,300
2023/10/25 2,925 2,939 2,922 2,938 5,700
2023/10/24 2,934 2,935 2,903 2,914 4,800
2023/10/23 2,930 2,930 2,918 2,920 4,000
2023/10/20 2,913 2,925 2,913 2,923 5,400
2023/10/19 2,910 2,929 2,910 2,913 3,500
2023/10/18 2,925 2,928 2,903 2,928 4,200
2023/10/17 2,916 2,921 2,894 2,907 5,000
2023/10/16 2,915 2,931 2,906 2,914 5,600
2023/10/13 2,940 2,950 2,912 2,935 6,100
2023/10/12 2,922 2,945 2,916 2,941 10,000
2023/10/11 2,902 2,920 2,902 2,916 4,800
2023/10/10 2,882 2,941 2,882 2,908 6,400
2023/10/06 2,877 2,900 2,877 2,880 5,600
2023/10/05 2,867 2,910 2,867 2,902 8,900
2023/10/04 2,885 2,906 2,867 2,867 9,600
2023/10/03 2,961 2,965 2,902 2,931 9,100
2023/10/02 2,945 2,968 2,940 2,949 8,800
2023/09/29 2,900 2,940 2,900 2,934 9,300
2023/09/28 2,913 2,913 2,893 2,904 5,000
2023/09/27 2,900 2,919 2,885 2,913 13,500
2023/09/26 2,864 2,900 2,864 2,900 14,500
2023/09/25 2,855 2,869 2,853 2,858 7,000
2023/09/22 2,850 2,855 2,842 2,854 5,900
2023/09/21 2,847 2,854 2,843 2,850 4,900
2023/09/20 2,849 2,855 2,841 2,848 10,400
2023/09/19 2,830 2,844 2,830 2,840 4,800
2023/09/15 2,837 2,840 2,819 2,819 7,600
2023/09/14 2,817 2,829 2,817 2,829 3,300
2023/09/13 2,828 2,840 2,815 2,817 8,600
2023/09/12 2,822 2,830 2,816 2,825 6,800
2023/09/11 2,817 2,822 2,808 2,820 7,500
2023/09/08 2,814 2,817 2,809 2,817 4,900
2023/09/07 2,807 2,813 2,807 2,811 2,100
2023/09/06 2,812 2,813 2,808 2,811 3,400
2023/09/05 2,810 2,812 2,803 2,812 3,600
2023/09/04 2,804 2,811 2,803 2,810 6,400
2023/09/01 2,791 2,805 2,791 2,802 3,700
2023/08/31 2,798 2,806 2,790 2,790 10,300
2023/08/30 2,800 2,806 2,791 2,806 6,000
2023/08/29 2,797 2,800 2,788 2,799 5,100
2023/08/28 2,798 2,798 2,787 2,789 9,400
2023/08/25 2,777 2,794 2,777 2,791 6,500
2023/08/24 2,782 2,782 2,775 2,779 2,400
2023/08/23 2,773 2,780 2,766 2,766 3,900
2023/08/22 2,771 2,775 2,768 2,768 3,700
2023/08/21 2,775 2,787 2,770 2,770 2,600
2023/08/18 2,781 2,782 2,775 2,775 2,800
2023/08/17 2,784 2,786 2,780 2,782 3,200
2023/08/16 2,788 2,791 2,783 2,784 2,200
2023/08/15 2,790 2,794 2,786 2,788 2,900
2023/08/14 2,786 2,797 2,782 2,791 4,000
2023/08/10 2,779 2,788 2,776 2,786 3,200
2023/08/09 2,788 2,788 2,772 2,782 3,800
2023/08/08 2,780 2,795 2,780 2,781 2,800
2023/08/07 2,771 2,796 2,771 2,791 5,100
2023/08/04 2,778 2,786 2,764 2,771 3,900
2023/08/03 2,774 2,779 2,760 2,763 3,600
2023/08/02 2,787 2,787 2,774 2,774 2,900
2023/08/01 2,788 2,788 2,783 2,787 1,700
2023/07/31 2,788 2,798 2,779 2,788 5,200
2023/07/28 2,760 2,784 2,760 2,780 4,600
2023/07/27 2,773 2,778 2,763 2,778 13,800
2023/07/26 2,764 2,765 2,757 2,765 8,800
2023/07/25 2,764 2,764 2,758 2,764 4,300
2023/07/24 2,758 2,765 2,757 2,764 3,800
2023/07/21 2,755 2,759 2,751 2,751 2,200
2023/07/20 2,751 2,755 2,749 2,755 3,100
2023/07/19 2,749 2,762 2,749 2,754 3,200
2023/07/18 2,745 2,757 2,745 2,749 3,600
2023/07/14 2,753 2,755 2,745 2,745 2,800
2023/07/13 2,758 2,758 2,746 2,757 5,900
2023/07/12 2,764 2,765 2,755 2,765 5,900
2023/07/11 2,750 2,760 2,750 2,760 2,800
2023/07/10 2,761 2,761 2,752 2,752 2,600
2023/07/07 2,761 2,761 2,750 2,750 3,100
2023/07/06 2,758 2,764 2,757 2,758 2,800
2023/07/05 2,753 2,764 2,753 2,764 4,800
2023/07/04 2,760 2,760 2,754 2,760 3,000
2023/07/03 2,753 2,764 2,753 2,760 3,200
2023/06/30 2,753 2,760 2,751 2,753 1,600
2023/06/29 2,750 2,757 2,750 2,752 1,000
2023/06/28 2,744 2,758 2,744 2,755 4,300
2023/06/27 2,764 2,764 2,742 2,760 12,300
2023/06/26 2,759 2,766 2,746 2,758 5,400
2023/06/23 2,750 2,750 2,740 2,748 4,300
2023/06/22 2,745 2,749 2,742 2,743 2,000
2023/06/21 2,743 2,745 2,736 2,745 2,100
2023/06/20 2,738 2,743 2,734 2,743 2,700
2023/06/19 2,730 2,744 2,730 2,738 1,600
2023/06/16 2,740 2,745 2,730 2,730 6,400
2023/06/15 2,746 2,748 2,740 2,748 2,000
2023/06/14 2,738 2,747 2,736 2,746 2,300
2023/06/13 2,749 2,749 2,739 2,739 2,000
2023/06/12 2,752 2,755 2,740 2,752 2,700
2023/06/09 2,754 2,754 2,741 2,745 3,500
2023/06/08 2,726 2,754 2,726 2,754 2,400
2023/06/07 2,739 2,740 2,733 2,734 1,200
2023/06/06 2,743 2,743 2,725 2,739 3,700
2023/06/05 2,747 2,747 2,727 2,738 3,900
2023/06/02 2,745 2,753 2,727 2,743 1,900
2023/06/01 2,735 2,735 2,712 2,729 3,200
2023/05/31 2,748 2,748 2,712 2,733 7,500
2023/05/30 2,753 2,762 2,733 2,737 2,000
2023/05/29 2,765 2,765 2,734 2,734 19,500
2023/05/26 2,751 2,769 2,738 2,747 16,700
2023/05/25 2,757 2,757 2,742 2,746 4,200
2023/05/24 2,735 2,743 2,735 2,742 3,600
2023/05/23 2,728 2,747 2,728 2,735 4,200
2023/05/22 2,739 2,747 2,732 2,745 2,500
2023/05/19 2,760 2,760 2,736 2,742 3,600
2023/05/18 2,759 2,759 2,745 2,754 3,100
2023/05/17 2,753 2,761 2,750 2,757 2,900
2023/05/16 2,757 2,758 2,745 2,757 2,300
2023/05/15 2,740 2,761 2,736 2,751 5,300
2023/05/12 2,752 2,756 2,740 2,745 3,800
2023/05/11 2,758 2,761 2,739 2,752 9,700
2023/05/10 2,737 2,758 2,724 2,758 8,600
2023/05/09 2,720 2,739 2,720 2,735 2,800
2023/05/08 2,727 2,733 2,708 2,720 12,000
2023/05/02 2,719 2,725 2,705 2,717 4,500
2023/05/01 2,736 2,736 2,721 2,725 3,100
2023/04/28 2,716 2,745 2,710 2,714 11,900
2023/04/27 2,728 2,739 2,720 2,720 11,600
2023/04/26 2,739 2,747 2,725 2,746 7,300
2023/04/25 2,735 2,740 2,725 2,733 5,200
2023/04/24 2,733 2,739 2,724 2,729 6,900
2023/04/21 2,724 2,734 2,723 2,734 3,700
2023/04/20 2,720 2,733 2,710 2,733 5,900
2023/04/19 2,722 2,735 2,714 2,735 8,600
2023/04/18 2,722 2,739 2,721 2,736 5,900
2023/04/17 2,709 2,739 2,697 2,739 14,400
2023/04/14 2,707 2,707 2,687 2,699 6,600
2023/04/13 2,700 2,714 2,679 2,707 11,500
2023/04/12 2,687 2,687 2,667 2,682 3,000
2023/04/11 2,668 2,673 2,659 2,665 4,000
2023/04/10 2,670 2,670 2,655 2,655 3,300
2023/04/07 2,661 2,672 2,652 2,660 2,700
2023/04/06 2,660 2,678 2,652 2,678 2,500
2023/04/05 2,676 2,680 2,663 2,663 6,700
2023/04/04 2,679 2,698 2,679 2,687 7,300
2023/04/03 2,683 2,695 2,681 2,682 6,200
2023/03/31 2,694 2,696 2,683 2,687 5,100
2023/03/30 2,657 2,694 2,657 2,694 7,300
2023/03/29 2,684 2,701 2,635 2,654 21,600
2023/03/28 2,674 2,701 2,674 2,681 8,600
2023/03/27 2,684 2,695 2,674 2,680 13,900
2023/03/24 2,647 2,689 2,647 2,685 8,800
2023/03/23 2,658 2,662 2,642 2,645 9,000
2023/03/22 2,658 2,683 2,646 2,658 6,700
2023/03/20 2,695 2,697 2,635 2,641 11,700
2023/03/17 2,660 2,700 2,660 2,699 17,100
2023/03/16 2,650 2,677 2,643 2,660 12,400
2023/03/15 2,668 2,698 2,652 2,668 18,400
2023/03/14 2,670 2,671 2,622 2,639 26,000
2023/03/13 2,706 2,730 2,692 2,695 25,300
2023/03/10 2,732 2,740 2,723 2,725 10,100
2023/03/09 2,738 2,744 2,728 2,732 16,000
2023/03/08 2,708 2,733 2,704 2,720 17,800
2023/03/07 2,700 2,711 2,700 2,708 6,500
2023/03/06 2,678 2,698 2,677 2,695 9,700
2023/03/03 2,697 2,698 2,666 2,677 11,300
2023/03/02 2,715 2,719 2,691 2,696 13,800
2023/03/01 2,725 2,725 2,703 2,720 17,300
2023/02/28 2,720 2,733 2,706 2,725 24,500
2023/02/27 2,740 2,742 2,722 2,731 69,700
2023/02/24 2,815 2,815 2,802 2,802 63,900
2023/02/22 2,822 2,822 2,812 2,815 29,500
2023/02/21 2,821 2,825 2,820 2,821 18,000
2023/02/20 2,822 2,824 2,814 2,821 16,500
2023/02/17 2,826 2,830 2,819 2,825 19,000
2023/02/16 2,819 2,838 2,819 2,826 7,400
2023/02/15 2,810 2,840 2,808 2,828 8,200
2023/02/14 2,806 2,812 2,804 2,811 16,900
2023/02/13 2,808 2,814 2,806 2,806 15,600
2023/02/10 2,813 2,818 2,807 2,810 22,100
2023/02/09 2,808 2,817 2,808 2,813 31,600
2023/02/08 2,810 2,821 2,807 2,808 36,900
2023/02/07 2,824 2,831 2,810 2,810 22,000
2023/02/06 2,848 2,848 2,820 2,820 23,600
2023/02/03 2,827 2,842 2,827 2,834 5,000
2023/02/02 2,810 2,855 2,810 2,843 16,300
2023/02/01 2,822 2,831 2,804 2,810 12,700
2023/01/31 2,820 2,833 2,820 2,822 14,300
2023/01/30 2,834 2,849 2,821 2,829 13,200
2023/01/27 2,833 2,848 2,833 2,839 15,300
2023/01/26 2,844 2,848 2,838 2,846 9,100
2023/01/25 2,834 2,847 2,833 2,833 7,300
2023/01/24 2,830 2,845 2,830 2,832 7,000
2023/01/23 2,830 2,849 2,829 2,829 12,300
2023/01/20 2,823 2,830 2,819 2,822 7,500
2023/01/19 2,822 2,827 2,812 2,812 5,600
2023/01/18 2,816 2,829 2,810 2,815 6,400
2023/01/17 2,834 2,840 2,807 2,810 8,900
2023/01/16 2,803 2,832 2,798 2,822 9,400
2023/01/13 2,856 2,858 2,802 2,809 15,800
2023/01/12 2,855 2,867 2,851 2,851 5,100
2023/01/11 2,860 2,870 2,855 2,855 4,700
2023/01/10 2,861 2,864 2,851 2,852 5,800
2023/01/06 2,854 2,890 2,854 2,855 6,000
2023/01/05 2,865 2,877 2,855 2,855 4,200
2023/01/04 2,849 2,869 2,845 2,865 5,900

このページの先頭へ