マミーマートホールディングス(9823)の株価時系列情報
マミーマートホールディングス(9823)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 |
|---|---|---|---|---|---|
| 2026/07/01 | 1,012 | 1,016 | 1,001 | 1,004 | 52,800 |
| 2026/06/30 | 1,032 | 1,032 | 1,012 | 1,015 | 45,700 |
| 2026/06/29 | 1,001 | 1,029 | 1,001 | 1,029 | 78,000 |
| 2026/06/26 | 999 | 1,005 | 998 | 1,000 | 44,300 |
| 2026/06/25 | 995 | 1,010 | 995 | 996 | 61,500 |
| 2026/06/24 | 997 | 1,003 | 991 | 994 | 97,400 |
| 2026/06/23 | 1,000 | 1,002 | 991 | 997 | 61,600 |
| 2026/06/22 | 998 | 1,003 | 986 | 1,002 | 69,300 |
| 2026/06/19 | 994 | 999 | 988 | 996 | 71,500 |
| 2026/06/18 | 1,004 | 1,004 | 989 | 998 | 89,300 |
| 2026/06/17 | 1,009 | 1,018 | 997 | 997 | 52,300 |
| 2026/06/16 | 996 | 1,007 | 990 | 998 | 92,100 |
| 2026/06/15 | 1,005 | 1,016 | 995 | 998 | 79,300 |
| 2026/06/12 | 1,005 | 1,010 | 999 | 1,004 | 54,600 |
| 2026/06/11 | 1,000 | 1,017 | 1,000 | 1,015 | 55,500 |
| 2026/06/10 | 996 | 1,012 | 994 | 1,000 | 64,800 |
| 2026/06/09 | 1,002 | 1,015 | 994 | 996 | 97,100 |
| 2026/06/08 | 995 | 1,006 | 975 | 993 | 146,300 |
| 2026/06/05 | 990 | 1,008 | 990 | 998 | 78,600 |
| 2026/06/04 | 981 | 994 | 976 | 981 | 84,300 |
| 2026/06/03 | 992 | 997 | 974 | 990 | 159,200 |
| 2026/06/02 | 989 | 1,003 | 981 | 994 | 140,800 |
| 2026/06/01 | 1,005 | 1,015 | 981 | 994 | 185,600 |
| 2026/05/29 | 1,010 | 1,024 | 1,006 | 1,011 | 77,100 |
| 2026/05/28 | 1,014 | 1,021 | 999 | 1,001 | 57,700 |
| 2026/05/27 | 995 | 1,013 | 987 | 1,011 | 121,700 |
| 2026/05/26 | 1,006 | 1,010 | 995 | 999 | 89,600 |
| 2026/05/25 | 1,039 | 1,039 | 1,002 | 1,015 | 103,100 |
| 2026/05/22 | 1,029 | 1,042 | 1,017 | 1,039 | 58,600 |
| 2026/05/21 | 1,068 | 1,076 | 1,025 | 1,029 | 89,400 |
| 2026/05/20 | 1,051 | 1,069 | 1,040 | 1,067 | 67,900 |
| 2026/05/19 | 1,064 | 1,073 | 1,052 | 1,059 | 79,200 |
| 2026/05/18 | 1,058 | 1,073 | 1,030 | 1,050 | 146,000 |
| 2026/05/15 | 1,089 | 1,103 | 1,070 | 1,082 | 118,500 |
| 2026/05/14 | 1,120 | 1,120 | 1,076 | 1,087 | 98,800 |
| 2026/05/13 | 1,110 | 1,124 | 1,109 | 1,121 | 57,300 |
| 2026/05/12 | 1,106 | 1,115 | 1,098 | 1,115 | 93,900 |
| 2026/05/11 | 1,112 | 1,118 | 1,098 | 1,099 | 125,500 |
| 2026/05/08 | 1,113 | 1,131 | 1,107 | 1,121 | 77,700 |
| 2026/05/07 | 1,127 | 1,135 | 1,098 | 1,111 | 104,600 |
| 2026/05/01 | 1,127 | 1,136 | 1,117 | 1,127 | 71,900 |
| 2026/04/30 | 1,141 | 1,141 | 1,115 | 1,116 | 114,300 |
| 2026/04/28 | 1,132 | 1,147 | 1,123 | 1,147 | 96,000 |
| 2026/04/27 | 1,150 | 1,151 | 1,129 | 1,133 | 95,900 |
| 2026/04/24 | 1,173 | 1,180 | 1,153 | 1,153 | 62,400 |
| 2026/04/23 | 1,195 | 1,195 | 1,169 | 1,173 | 77,800 |
| 2026/04/22 | 1,212 | 1,212 | 1,194 | 1,195 | 84,000 |
| 2026/04/21 | 1,248 | 1,253 | 1,210 | 1,217 | 86,600 |
| 2026/04/20 | 1,265 | 1,268 | 1,245 | 1,245 | 78,700 |
| 2026/04/17 | 1,267 | 1,273 | 1,260 | 1,262 | 66,200 |
| 2026/04/16 | 1,299 | 1,299 | 1,266 | 1,266 | 97,100 |
| 2026/04/15 | 1,275 | 1,298 | 1,274 | 1,290 | 46,300 |
| 2026/04/14 | 1,310 | 1,310 | 1,277 | 1,282 | 90,100 |
| 2026/04/13 | 1,355 | 1,355 | 1,295 | 1,303 | 85,700 |
| 2026/04/10 | 1,371 | 1,382 | 1,346 | 1,346 | 63,800 |
| 2026/04/09 | 1,391 | 1,398 | 1,371 | 1,373 | 64,600 |
| 2026/04/08 | 1,389 | 1,398 | 1,382 | 1,390 | 52,500 |
| 2026/04/07 | 1,385 | 1,390 | 1,372 | 1,377 | 62,000 |
| 2026/04/06 | 1,391 | 1,399 | 1,380 | 1,382 | 54,400 |
| 2026/04/03 | 1,383 | 1,403 | 1,378 | 1,394 | 41,500 |
| 2026/03/27 | 1,361 | 1,366 | 1,342 | 1,355 | 147,100 |
| 2026/03/26 | 1,390 | 1,393 | 1,356 | 1,366 | 164,700 |
| 2026/03/25 | 1,384 | 1,395 | 1,377 | 1,390 | 101,900 |
| 2026/03/24 | 1,362 | 1,383 | 1,354 | 1,358 | 96,500 |
| 2026/03/23 | 1,350 | 1,353 | 1,310 | 1,335 | 211,100 |
| 2026/03/19 | 1,378 | 1,405 | 1,374 | 1,378 | 478,200 |
| 2026/03/18 | 1,413 | 1,420 | 1,393 | 1,408 | 210,200 |
| 2026/03/17 | 1,405 | 1,425 | 1,400 | 1,404 | 88,200 |
| 2026/03/16 | 1,443 | 1,466 | 1,394 | 1,395 | 139,400 |
| 2026/03/13 | 1,428 | 1,457 | 1,422 | 1,443 | 111,900 |
| 2026/03/12 | 1,571 | 1,571 | 1,470 | 1,473 | 140,000 |
| 2026/03/11 | 1,669 | 1,675 | 1,567 | 1,580 | 128,500 |
| 2026/03/10 | 1,698 | 1,698 | 1,651 | 1,651 | 53,800 |
| 2026/03/09 | 1,645 | 1,657 | 1,582 | 1,648 | 67,600 |
| 2026/03/06 | 1,664 | 1,704 | 1,664 | 1,692 | 24,400 |
| 2026/03/05 | 1,715 | 1,749 | 1,686 | 1,688 | 50,200 |
| 2026/03/04 | 1,713 | 1,736 | 1,646 | 1,675 | 106,300 |
| 2026/03/03 | 1,783 | 1,803 | 1,736 | 1,753 | 89,000 |
| 2026/03/02 | 1,738 | 1,789 | 1,733 | 1,783 | 105,600 |
| 2026/02/27 | 1,704 | 1,749 | 1,681 | 1,749 | 118,000 |
| 2026/02/26 | 1,720 | 1,729 | 1,696 | 1,717 | 96,900 |
| 2026/02/25 | 1,652 | 1,710 | 1,644 | 1,710 | 79,500 |
| 2026/02/24 | 1,600 | 1,649 | 1,597 | 1,639 | 108,600 |
| 2026/02/20 | 1,566 | 1,605 | 1,551 | 1,600 | 131,700 |
| 2026/02/19 | 1,514 | 1,564 | 1,506 | 1,545 | 169,200 |
| 2026/02/18 | 1,497 | 1,531 | 1,475 | 1,504 | 127,300 |
| 2026/02/17 | 1,437 | 1,505 | 1,425 | 1,474 | 130,400 |
| 2026/02/16 | 1,425 | 1,446 | 1,396 | 1,422 | 116,500 |
| 2026/02/13 | 1,445 | 1,451 | 1,422 | 1,435 | 99,600 |
| 2026/02/12 | 1,427 | 1,445 | 1,427 | 1,443 | 63,900 |
| 2026/02/10 | 1,399 | 1,422 | 1,399 | 1,415 | 55,400 |
| 2026/02/09 | 1,395 | 1,405 | 1,387 | 1,399 | 48,000 |
| 2026/02/06 | 1,405 | 1,407 | 1,379 | 1,385 | 90,800 |
| 2026/02/05 | 1,401 | 1,410 | 1,396 | 1,410 | 28,700 |
| 2026/02/04 | 1,410 | 1,413 | 1,398 | 1,398 | 52,200 |
| 2026/02/03 | 1,406 | 1,413 | 1,397 | 1,407 | 40,600 |
| 2026/02/02 | 1,428 | 1,430 | 1,398 | 1,403 | 47,500 |
| 2026/01/30 | 1,424 | 1,424 | 1,401 | 1,412 | 46,700 |
| 2026/01/29 | 1,435 | 1,435 | 1,400 | 1,414 | 41,300 |
| 2026/01/28 | 1,463 | 1,470 | 1,426 | 1,452 | 72,500 |
| 2026/01/27 | 1,500 | 1,500 | 1,461 | 1,463 | 67,500 |
| 2026/01/26 | 1,494 | 1,516 | 1,482 | 1,512 | 76,000 |
| 2026/01/23 | 1,511 | 1,515 | 1,464 | 1,487 | 77,800 |
| 2026/01/22 | 1,533 | 1,533 | 1,496 | 1,511 | 73,200 |
| 2026/01/21 | 1,564 | 1,625 | 1,492 | 1,537 | 236,100 |
| 2026/01/20 | 1,521 | 1,593 | 1,521 | 1,570 | 240,800 |
| 2026/01/19 | 1,497 | 1,510 | 1,472 | 1,491 | 149,900 |
| 2026/01/16 | 1,445 | 1,445 | 1,407 | 1,407 | 65,900 |
| 2026/01/15 | 1,427 | 1,447 | 1,419 | 1,445 | 38,600 |
| 2026/01/14 | 1,422 | 1,435 | 1,421 | 1,427 | 38,400 |
| 2026/01/13 | 1,452 | 1,452 | 1,416 | 1,422 | 63,000 |
| 2026/01/09 | 1,415 | 1,445 | 1,415 | 1,443 | 61,500 |
| 2026/01/08 | 1,443 | 1,447 | 1,413 | 1,413 | 93,700 |
| 2026/01/07 | 1,488 | 1,488 | 1,441 | 1,452 | 92,000 |
| 2026/01/06 | 1,532 | 1,538 | 1,498 | 1,499 | 71,500 |
| 2026/01/05 | 1,534 | 1,549 | 1,523 | 1,532 | 40,600 |
| 2025/12/30 | 1,548 | 1,548 | 1,521 | 1,541 | 12,700 |
| 2025/12/29 | 1,551 | 1,560 | 1,532 | 1,548 | 45,100 |
| 2025/12/26 | 1,564 | 1,577 | 1,546 | 1,555 | 30,100 |
| 2025/12/25 | 1,568 | 1,571 | 1,558 | 1,569 | 23,700 |
| 2025/12/24 | 1,576 | 1,580 | 1,555 | 1,568 | 68,000 |
| 2025/12/23 | 1,548 | 1,577 | 1,548 | 1,572 | 51,000 |
| 2025/12/22 | 1,608 | 1,610 | 1,526 | 1,547 | 77,200 |
| 2025/12/19 | 1,592 | 1,609 | 1,575 | 1,608 | 46,700 |
| 2025/12/18 | 1,555 | 1,590 | 1,538 | 1,587 | 59,200 |
| 2025/12/17 | 1,518 | 1,565 | 1,505 | 1,558 | 86,800 |
| 2025/12/16 | 1,520 | 1,550 | 1,514 | 1,519 | 57,600 |
| 2025/12/15 | 1,504 | 1,512 | 1,497 | 1,503 | 60,100 |
| 2025/12/12 | 1,511 | 1,524 | 1,498 | 1,505 | 39,100 |
| 2025/12/11 | 1,551 | 1,556 | 1,490 | 1,516 | 56,200 |
| 2025/12/10 | 1,574 | 1,580 | 1,550 | 1,550 | 44,600 |
| 2025/12/09 | 1,517 | 1,589 | 1,517 | 1,571 | 78,400 |
| 2025/12/08 | 1,452 | 1,510 | 1,445 | 1,510 | 41,200 |
| 2025/12/05 | 1,449 | 1,460 | 1,437 | 1,453 | 22,100 |
| 2025/12/04 | 1,440 | 1,449 | 1,430 | 1,437 | 20,100 |
| 2025/12/03 | 1,438 | 1,441 | 1,415 | 1,430 | 32,800 |
| 2025/12/02 | 1,478 | 1,480 | 1,429 | 1,438 | 86,200 |
| 2025/12/01 | 1,489 | 1,503 | 1,455 | 1,474 | 59,600 |
| 2025/11/28 | 1,495 | 1,525 | 1,495 | 1,501 | 38,300 |
| 2025/11/27 | 1,483 | 1,514 | 1,479 | 1,495 | 42,800 |
| 2025/11/26 | 1,486 | 1,504 | 1,468 | 1,483 | 49,900 |
| 2025/11/25 | 1,458 | 1,497 | 1,444 | 1,485 | 83,200 |
| 2025/11/21 | 1,366 | 1,432 | 1,365 | 1,432 | 61,400 |
| 2025/11/20 | 1,402 | 1,408 | 1,386 | 1,390 | 38,000 |
| 2025/11/19 | 1,408 | 1,429 | 1,389 | 1,401 | 63,900 |
| 2025/11/18 | 1,425 | 1,439 | 1,395 | 1,407 | 95,600 |
| 2025/11/17 | 1,379 | 1,448 | 1,378 | 1,440 | 239,900 |
| 2025/11/14 | 1,560 | 1,576 | 1,311 | 1,319 | 522,800 |
| 2025/11/13 | 1,575 | 1,584 | 1,570 | 1,571 | 53,100 |
| 2025/11/12 | 1,558 | 1,573 | 1,550 | 1,566 | 48,400 |
| 2025/11/11 | 1,565 | 1,570 | 1,546 | 1,558 | 39,800 |
| 2025/11/10 | 1,546 | 1,564 | 1,535 | 1,559 | 46,000 |
| 2025/11/07 | 1,540 | 1,544 | 1,509 | 1,534 | 76,000 |
| 2025/11/06 | 1,586 | 1,592 | 1,547 | 1,557 | 43,200 |
| 2025/11/05 | 1,590 | 1,597 | 1,555 | 1,581 | 56,700 |
| 2025/11/04 | 1,582 | 1,600 | 1,558 | 1,597 | 86,500 |
| 2025/10/31 | 1,602 | 1,613 | 1,578 | 1,581 | 42,500 |
| 2025/10/30 | 1,575 | 1,597 | 1,569 | 1,592 | 40,200 |
| 2025/10/29 | 1,610 | 1,630 | 1,564 | 1,576 | 70,100 |
| 2025/10/28 | 1,604 | 1,625 | 1,595 | 1,613 | 73,700 |
| 2025/10/27 | 1,553 | 1,604 | 1,553 | 1,585 | 115,500 |
| 2025/10/24 | 1,527 | 1,527 | 1,497 | 1,513 | 45,900 |
| 2025/10/23 | 1,509 | 1,537 | 1,504 | 1,522 | 41,700 |
| 2025/10/22 | 1,471 | 1,533 | 1,464 | 1,532 | 77,400 |
| 2025/10/21 | 1,460 | 1,480 | 1,450 | 1,471 | 60,900 |
| 2025/10/20 | 1,455 | 1,482 | 1,455 | 1,467 | 56,900 |
| 2025/10/17 | 1,450 | 1,455 | 1,444 | 1,450 | 24,100 |
| 2025/10/16 | 1,450 | 1,468 | 1,438 | 1,460 | 37,000 |
| 2025/10/15 | 1,439 | 1,480 | 1,439 | 1,455 | 55,400 |
| 2025/10/14 | 1,432 | 1,457 | 1,430 | 1,438 | 34,200 |
| 2025/10/10 | 1,470 | 1,490 | 1,442 | 1,462 | 32,500 |
| 2025/10/09 | 1,465 | 1,483 | 1,454 | 1,470 | 44,600 |
| 2025/10/08 | 1,451 | 1,472 | 1,451 | 1,465 | 38,900 |
| 2025/10/07 | 1,394 | 1,474 | 1,386 | 1,470 | 98,500 |
| 2025/10/06 | 1,393 | 1,393 | 1,350 | 1,382 | 42,100 |
| 2025/10/03 | 1,322 | 1,370 | 1,322 | 1,363 | 46,600 |
| 2025/10/02 | 1,326 | 1,355 | 1,300 | 1,331 | 77,100 |
| 2025/10/01 | 1,375 | 1,393 | 1,320 | 1,326 | 94,700 |
| 2025/09/30 | 1,358 | 1,418 | 1,356 | 1,375 | 90,900 |
| 2025/09/29 | 1,330 | 1,440 | 1,326 | 1,388 | 194,700 |
| 2025/09/29 | 1 -> 5.00 分割 | ||||
| 2025/09/26 | 6,760 | 6,860 | 6,720 | 6,800 | 10,800 |
| 2025/09/25 | 6,810 | 6,840 | 6,730 | 6,790 | 6,600 |
| 2025/09/24 | 6,790 | 6,880 | 6,770 | 6,800 | 6,900 |
| 2025/09/22 | 6,650 | 6,890 | 6,650 | 6,880 | 31,500 |
| 2025/09/19 | 6,550 | 6,760 | 6,530 | 6,650 | 113,900 |
| 2025/09/18 | 6,810 | 6,870 | 6,650 | 6,660 | 76,200 |
| 2025/09/17 | 7,000 | 7,030 | 6,760 | 6,970 | 31,300 |
| 2025/09/16 | 7,020 | 7,100 | 7,010 | 7,040 | 10,800 |
| 2025/09/12 | 7,080 | 7,240 | 7,080 | 7,170 | 7,700 |
| 2025/09/11 | 7,160 | 7,160 | 6,950 | 7,040 | 16,800 |
| 2025/09/10 | 7,120 | 7,160 | 7,050 | 7,120 | 5,500 |
| 2025/09/09 | 7,220 | 7,270 | 7,120 | 7,120 | 8,900 |
| 2025/09/08 | 7,310 | 7,380 | 7,150 | 7,160 | 11,600 |
| 2025/09/05 | 7,270 | 7,330 | 7,140 | 7,210 | 11,200 |
| 2025/09/04 | 6,970 | 7,330 | 6,970 | 7,280 | 12,800 |
| 2025/09/03 | 7,150 | 7,230 | 6,950 | 6,970 | 12,800 |
| 2025/09/02 | 6,900 | 7,120 | 6,890 | 7,120 | 12,300 |
| 2025/09/01 | 6,910 | 6,990 | 6,860 | 6,890 | 6,400 |
| 2025/08/29 | 6,900 | 6,950 | 6,840 | 6,870 | 9,900 |
| 2025/08/28 | 6,650 | 6,990 | 6,620 | 6,920 | 12,400 |