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

マミーマート(9823)の株価時系列情報

マミーマート(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
2024/03/28 4,895 5,020 4,815 4,815 6,000
2024/03/27 4,865 5,000 4,760 4,995 9,200
2024/03/26 4,875 4,920 4,865 4,865 1,800
2024/03/25 4,885 4,920 4,850 4,870 8,900
2024/03/22 4,850 4,895 4,825 4,885 7,500
2024/03/21 4,945 4,950 4,830 4,840 10,100
2024/03/19 4,870 4,940 4,865 4,890 7,600
2024/03/18 4,790 4,995 4,790 4,945 10,000
2024/03/15 4,730 4,790 4,710 4,740 2,400
2024/03/14 4,715 4,730 4,680 4,730 4,800
2024/03/13 4,805 4,900 4,750 4,760 6,900
2024/03/12 4,735 4,735 4,645 4,735 1,700
2024/03/11 4,660 4,850 4,620 4,675 5,900
2024/03/08 4,695 4,695 4,640 4,650 2,100
2024/03/07 4,660 4,700 4,630 4,690 2,300
2024/03/06 4,530 4,730 4,530 4,660 5,100
2024/03/05 4,440 4,535 4,400 4,535 3,400
2024/03/04 4,440 4,445 4,350 4,375 3,500
2024/03/01 4,430 4,480 4,400 4,440 5,800
2024/02/29 4,380 4,500 4,380 4,430 4,900
2024/02/28 4,485 4,500 4,415 4,450 2,800
2024/02/27 4,510 4,510 4,360 4,480 5,900
2024/02/26 4,725 4,725 4,495 4,515 3,300
2024/02/22 4,640 4,640 4,510 4,515 3,500
2024/02/21 4,760 4,795 4,600 4,600 4,700
2024/02/20 4,820 4,900 4,655 4,780 10,500
2024/02/19 4,255 4,675 4,255 4,635 18,000
2024/02/16 4,120 4,195 4,020 4,130 7,600
2024/02/15 4,090 4,300 3,920 4,100 19,600
2024/02/14 4,575 4,575 4,200 4,230 14,700
2024/02/13 4,865 4,865 4,530 4,615 12,700
2024/02/09 5,060 5,080 4,840 4,935 12,500
2024/02/08 5,180 5,180 4,980 5,130 8,000
2024/02/07 4,990 5,100 4,990 5,070 2,500
2024/02/06 5,060 5,260 4,920 5,000 7,800
2024/02/05 4,840 5,100 4,840 5,020 5,600
2024/02/02 4,780 4,925 4,710 4,805 9,900
2024/02/01 4,825 4,895 4,775 4,815 3,200
2024/01/31 4,575 4,990 4,560 4,870 7,700
2024/01/30 4,620 4,655 4,535 4,600 4,000
2024/01/29 4,550 4,640 4,485 4,605 2,900
2024/01/26 4,400 4,670 4,380 4,530 5,200
2024/01/25 4,360 4,440 4,290 4,425 4,900
2024/01/24 4,535 4,790 4,120 4,360 18,300
2024/01/23 4,250 4,495 4,250 4,495 5,300
2024/01/22 4,130 4,245 4,130 4,245 3,200
2024/01/19 4,020 4,090 4,020 4,050 2,200
2024/01/18 4,020 4,090 4,000 4,000 2,600
2024/01/17 3,990 4,200 3,980 3,985 4,900
2024/01/16 3,935 4,045 3,935 3,965 4,200
2024/01/15 3,720 4,000 3,720 3,920 10,200
2024/01/12 3,720 3,780 3,720 3,720 1,100
2024/01/11 3,805 3,805 3,705 3,720 4,000
2024/01/10 3,840 3,840 3,700 3,760 4,400
2024/01/09 3,710 3,845 3,710 3,845 4,500
2024/01/05 3,635 3,705 3,615 3,705 1,700
2024/01/04 3,600 3,625 3,575 3,580 7,300
2023/12/29 3,515 3,535 3,510 3,515 2,800
2023/12/28 3,465 3,550 3,465 3,510 4,700
2023/12/27 3,415 3,475 3,415 3,450 4,800
2023/12/26 3,360 3,435 3,355 3,415 8,300
2023/12/25 3,220 3,380 3,220 3,355 15,700
2023/12/22 3,215 3,230 3,205 3,220 1,800
2023/12/21 3,200 3,215 3,195 3,215 4,000
2023/12/20 3,220 3,220 3,190 3,200 3,200
2023/12/19 3,110 3,200 3,110 3,150 1,500
2023/12/18 3,100 3,140 3,060 3,130 2,100
2023/12/15 3,205 3,205 3,035 3,045 3,200
2023/12/14 3,195 3,210 3,185 3,185 1,100
2023/12/13 3,235 3,235 3,180 3,205 2,200
2023/12/12 3,230 3,240 3,225 3,235 1,500
2023/12/11 3,220 3,235 3,220 3,235 2,700
2023/12/08 3,200 3,220 3,165 3,220 2,000
2023/12/07 3,230 3,230 3,200 3,200 700
2023/12/06 3,200 3,205 3,190 3,205 900
2023/12/05 3,185 3,190 3,185 3,190 1,200
2023/12/04 3,230 3,230 3,190 3,210 1,000
2023/12/01 3,190 3,220 3,180 3,220 2,300
2023/11/30 3,150 3,150 3,120 3,120 200
2023/11/29 3,110 3,145 3,110 3,145 4,000
2023/11/28 3,175 3,180 3,115 3,115 3,100
2023/11/27 3,200 3,200 3,175 3,175 3,500
2023/11/24 3,160 3,200 3,160 3,200 6,200
2023/11/22 3,175 3,260 3,105 3,155 5,200
2023/11/21 3,235 3,235 3,175 3,175 2,800
2023/11/20 3,200 3,235 3,185 3,235 3,100
2023/11/17 3,140 3,160 3,140 3,160 1,600
2023/11/16 3,115 3,140 3,080 3,140 1,700
2023/11/15 3,130 3,130 3,100 3,100 400
2023/11/14 3,175 3,175 3,100 3,105 800
2023/11/13 3,210 3,210 3,115 3,115 1,600
2023/11/10 3,235 3,260 3,085 3,210 6,600
2023/11/09 3,110 3,165 3,110 3,165 2,100
2023/11/08 3,085 3,100 3,085 3,100 300
2023/11/07 3,105 3,105 3,060 3,075 500
2023/11/06 3,105 3,140 3,105 3,105 1,800
2023/11/02 3,110 3,110 3,105 3,105 1,500
2023/11/01 3,140 3,140 3,135 3,135 200
2023/10/31 3,100 3,100 3,100 3,100 500
2023/10/30 3,100 3,140 3,065 3,065 1,000
2023/10/27 3,095 3,115 3,045 3,115 26,700
2023/10/26 3,065 3,100 3,025 3,025 3,900
2023/10/25 3,005 3,065 3,005 3,065 22,300
2023/10/24 3,000 3,000 3,000 3,000 8,400
2023/10/23 3,045 3,045 2,940 3,040 1,700
2023/10/20 3,045 3,045 3,045 3,045 200
2023/10/19 3,045 3,045 3,040 3,045 3,800
2023/10/18 3,155 3,155 3,090 3,090 900
2023/10/17 2,975 3,130 2,975 3,130 2,600
2023/10/16 3,070 3,070 2,921 2,925 1,600
2023/10/13 3,130 3,135 3,085 3,085 1,900
2023/10/12 3,120 3,135 3,120 3,135 300
2023/10/11 3,155 3,190 3,135 3,135 1,200
2023/10/10 2,994 3,150 2,992 3,150 3,500
2023/10/06 2,955 2,972 2,905 2,972 1,900
2023/10/05 2,984 2,984 2,934 2,945 1,000
2023/10/04 2,996 2,996 2,900 2,900 7,300
2023/10/03 2,997 3,010 2,951 3,005 4,700
2023/10/02 3,125 3,130 2,925 3,030 10,600
2023/09/29 3,290 3,290 3,160 3,160 9,300
2023/09/28 3,345 3,345 3,250 3,290 14,000
2023/09/27 3,475 3,475 3,410 3,445 2,700
2023/09/26 3,475 3,490 3,460 3,480 2,000
2023/09/25 3,455 3,485 3,455 3,485 2,400
2023/09/22 3,450 3,455 3,410 3,455 5,000
2023/09/21 3,425 3,440 3,425 3,440 2,000
2023/09/20 3,475 3,500 3,455 3,460 1,200
2023/09/19 3,405 3,485 3,395 3,475 5,900
2023/09/15 3,440 3,445 3,400 3,420 3,300
2023/09/14 3,400 3,460 3,400 3,450 5,100
2023/09/13 3,210 3,350 3,210 3,350 4,700
2023/09/12 3,195 3,225 3,190 3,225 1,300
2023/09/11 3,170 3,195 3,170 3,195 2,600
2023/09/08 3,100 3,170 3,100 3,170 2,300
2023/09/07 3,000 3,160 2,990 3,135 2,600
2023/09/06 2,980 3,090 2,980 3,020 13,200
2023/09/05 2,939 2,950 2,936 2,950 2,200
2023/09/04 2,890 2,939 2,889 2,939 3,800
2023/09/01 2,834 2,884 2,834 2,842 800
2023/08/31 2,848 2,883 2,833 2,834 1,200
2023/08/30 2,840 2,890 2,815 2,831 1,100
2023/08/29 2,849 2,899 2,833 2,840 3,000
2023/08/28 2,850 2,943 2,811 2,824 2,900
2023/08/25 2,800 2,830 2,783 2,808 3,100
2023/08/24 2,735 2,800 2,728 2,800 4,500
2023/08/23 2,710 2,735 2,705 2,735 600
2023/08/22 2,731 2,735 2,731 2,735 1,400
2023/08/21 2,694 2,731 2,660 2,731 2,800
2023/08/18 2,701 2,701 2,691 2,695 400
2023/08/17 2,710 2,710 2,704 2,705 500
2023/08/16 2,719 2,719 2,707 2,707 900
2023/08/15 2,692 2,750 2,692 2,721 2,700
2023/08/14 2,694 2,739 2,694 2,725 1,600
2023/08/10 2,669 2,730 2,669 2,730 2,200
2023/08/09 2,690 2,702 2,680 2,680 1,700
2023/08/08 2,694 2,694 2,686 2,686 400
2023/08/07 2,682 2,694 2,681 2,694 1,400
2023/08/04 2,681 2,685 2,681 2,682 2,000
2023/08/03 2,712 2,713 2,700 2,701 1,300
2023/08/02 2,739 2,739 2,714 2,716 1,900
2023/08/01 2,740 2,740 2,729 2,739 500
2023/07/31 2,730 2,730 2,729 2,729 800
2023/07/28 2,729 2,730 2,708 2,730 900
2023/07/27 2,719 2,729 2,708 2,729 2,500
2023/07/26 2,730 2,730 2,705 2,719 4,300
2023/07/25 2,715 2,720 2,705 2,720 2,000
2023/07/24 2,702 2,705 2,701 2,702 900
2023/07/21 2,682 2,706 2,682 2,706 4,200
2023/07/20 2,677 2,729 2,677 2,705 3,300
2023/07/19 2,648 2,750 2,645 2,716 8,300
2023/07/18 2,692 2,748 2,655 2,748 7,400
2023/07/14 2,600 2,748 2,584 2,655 13,900
2023/07/13 2,546 2,557 2,540 2,550 500
2023/07/12 2,546 2,546 2,546 2,546 100
2023/07/11 2,560 2,560 2,543 2,546 700
2023/07/10 2,555 2,555 2,540 2,554 900
2023/07/07 2,540 2,540 2,533 2,533 900
2023/07/06 2,542 2,557 2,542 2,557 2,000
2023/07/05 2,550 2,564 2,550 2,553 1,400
2023/07/04 2,557 2,567 2,555 2,567 1,700
2023/07/03 2,551 2,560 2,550 2,555 1,200
2023/06/30 2,528 2,562 2,528 2,551 1,300
2023/06/29 2,511 2,538 2,511 2,528 2,600
2023/06/28 2,600 2,650 2,519 2,541 10,300
2023/06/27 2,500 2,600 2,500 2,600 4,900
2023/06/26 2,449 2,500 2,449 2,500 4,900
2023/06/23 2,429 2,449 2,429 2,449 8,700
2023/06/22 2,417 2,425 2,417 2,425 1,800
2023/06/21 2,377 2,418 2,377 2,417 7,000
2023/06/20 2,361 2,391 2,361 2,377 3,500
2023/06/19 2,364 2,364 2,349 2,361 2,300
2023/06/16 2,348 2,351 2,343 2,348 2,800
2023/06/15 2,350 2,360 2,350 2,360 800
2023/06/14 2,352 2,356 2,352 2,356 4,000
2023/06/13 2,345 2,352 2,345 2,352 1,400
2023/06/12 2,350 2,350 2,342 2,344 1,200
2023/06/09 2,328 2,340 2,328 2,340 1,900
2023/06/08 2,327 2,328 2,327 2,327 300
2023/06/07 2,325 2,330 2,325 2,327 1,600
2023/06/06 2,321 2,325 2,321 2,325 1,200

このページの先頭へ