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 |
|---|---|---|---|---|---|
| 2026/02/03 | 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 |
| 2025/08/27 | 6,650 | 6,730 | 6,600 | 6,620 | 4,900 |
| 2025/08/26 | 6,800 | 6,840 | 6,700 | 6,700 | 6,400 |
| 2025/08/25 | 6,650 | 6,790 | 6,630 | 6,780 | 12,000 |
| 2025/08/22 | 6,270 | 6,510 | 6,270 | 6,490 | 15,800 |
| 2025/08/21 | 6,230 | 6,280 | 6,220 | 6,280 | 6,300 |
| 2025/08/20 | 6,260 | 6,260 | 6,050 | 6,240 | 9,400 |
| 2025/08/19 | 6,220 | 6,250 | 6,150 | 6,220 | 10,500 |
| 2025/08/18 | 6,110 | 6,220 | 6,060 | 6,210 | 10,200 |
| 2025/08/15 | 6,050 | 6,140 | 6,050 | 6,140 | 7,400 |
| 2025/08/14 | 6,120 | 6,120 | 6,030 | 6,100 | 9,100 |
| 2025/08/13 | 6,080 | 6,220 | 6,050 | 6,110 | 18,100 |
| 2025/08/12 | 6,080 | 6,250 | 6,020 | 6,060 | 38,600 |
| 2025/08/08 | 5,580 | 6,150 | 5,550 | 5,940 | 30,500 |
| 2025/08/07 | 5,520 | 5,580 | 5,520 | 5,560 | 2,300 |
| 2025/08/06 | 5,590 | 5,590 | 5,510 | 5,510 | 3,600 |
| 2025/08/05 | 5,590 | 5,590 | 5,530 | 5,550 | 1,200 |
| 2025/08/04 | 5,490 | 5,560 | 5,490 | 5,500 | 6,500 |
| 2025/08/01 | 5,550 | 5,590 | 5,550 | 5,590 | 1,200 |
| 2025/07/31 | 5,540 | 5,630 | 5,520 | 5,550 | 2,200 |
| 2025/07/30 | 5,580 | 5,620 | 5,550 | 5,550 | 3,100 |
| 2025/07/29 | 5,640 | 5,640 | 5,560 | 5,580 | 2,600 |
| 2025/07/28 | 5,630 | 5,640 | 5,570 | 5,610 | 3,300 |
| 2025/07/25 | 5,630 | 5,640 | 5,590 | 5,630 | 5,100 |
| 2025/07/24 | 5,580 | 5,630 | 5,570 | 5,630 | 7,800 |
| 2025/07/23 | 5,590 | 5,640 | 5,510 | 5,580 | 10,300 |
| 2025/07/22 | 5,510 | 5,580 | 5,500 | 5,580 | 5,500 |
| 2025/07/18 | 5,680 | 5,680 | 5,540 | 5,560 | 7,900 |
| 2025/07/17 | 5,640 | 5,690 | 5,630 | 5,670 | 4,300 |
| 2025/07/16 | 5,690 | 5,700 | 5,640 | 5,660 | 2,300 |
| 2025/07/15 | 5,680 | 5,770 | 5,670 | 5,700 | 4,400 |
| 2025/07/14 | 5,670 | 5,770 | 5,670 | 5,700 | 5,900 |
| 2025/07/11 | 5,620 | 5,730 | 5,620 | 5,720 | 7,700 |
| 2025/07/10 | 5,620 | 5,700 | 5,560 | 5,670 | 4,400 |
| 2025/07/09 | 5,610 | 5,690 | 5,610 | 5,640 | 5,100 |
| 2025/07/08 | 5,550 | 5,620 | 5,530 | 5,620 | 3,800 |
| 2025/07/07 | 5,520 | 5,630 | 5,520 | 5,600 | 7,800 |
| 2025/07/04 | 5,560 | 5,560 | 5,520 | 5,520 | 800 |
| 2025/07/03 | 5,560 | 5,580 | 5,520 | 5,560 | 2,500 |
| 2025/07/02 | 5,600 | 5,600 | 5,550 | 5,580 | 2,300 |
| 2025/07/01 | 5,510 | 5,620 | 5,440 | 5,610 | 6,400 |
| 2025/06/30 | 5,520 | 5,550 | 5,500 | 5,510 | 1,400 |
| 2025/06/27 | 5,500 | 5,580 | 5,470 | 5,540 | 5,400 |
| 2025/06/26 | 5,480 | 5,550 | 5,450 | 5,550 | 3,100 |
| 2025/06/25 | 5,550 | 5,550 | 5,430 | 5,490 | 8,200 |
| 2025/06/24 | 5,580 | 5,600 | 5,340 | 5,550 | 18,300 |
| 2025/06/23 | 5,480 | 5,570 | 5,460 | 5,550 | 2,700 |
| 2025/06/20 | 5,590 | 5,590 | 5,530 | 5,570 | 2,900 |
| 2025/06/19 | 5,590 | 5,620 | 5,580 | 5,590 | 1,400 |
| 2025/06/18 | 5,600 | 5,630 | 5,560 | 5,600 | 1,700 |
| 2025/06/17 | 5,630 | 5,630 | 5,410 | 5,610 | 6,900 |
| 2025/06/16 | 5,630 | 5,660 | 5,600 | 5,660 | 3,700 |
| 2025/06/13 | 5,720 | 5,720 | 5,590 | 5,660 | 1,900 |
| 2025/06/12 | 5,730 | 5,730 | 5,570 | 5,620 | 3,200 |
| 2025/06/11 | 5,620 | 5,700 | 5,550 | 5,680 | 5,600 |
| 2025/06/10 | 5,600 | 5,670 | 5,600 | 5,610 | 5,000 |
| 2025/06/09 | 5,650 | 5,680 | 5,580 | 5,600 | 3,300 |
| 2025/06/06 | 5,540 | 5,650 | 5,540 | 5,650 | 6,800 |
| 2025/06/05 | 5,790 | 5,790 | 5,510 | 5,540 | 12,600 |
| 2025/06/04 | 5,770 | 5,800 | 5,750 | 5,790 | 1,900 |
| 2025/06/03 | 5,790 | 5,800 | 5,720 | 5,800 | 5,600 |
| 2025/06/02 | 5,730 | 5,830 | 5,720 | 5,820 | 7,200 |
| 2025/05/30 | 5,670 | 5,720 | 5,590 | 5,720 | 4,000 |
| 2025/05/29 | 5,720 | 5,750 | 5,620 | 5,690 | 4,800 |
| 2025/05/28 | 5,650 | 5,710 | 5,630 | 5,700 | 5,400 |
| 2025/05/27 | 5,650 | 5,690 | 5,600 | 5,640 | 5,800 |
| 2025/05/26 | 5,550 | 5,700 | 5,550 | 5,700 | 10,000 |
| 2025/05/23 | 5,480 | 5,530 | 5,450 | 5,480 | 3,100 |
| 2025/05/22 | 5,490 | 5,560 | 5,420 | 5,500 | 7,300 |
| 2025/05/21 | 5,320 | 5,490 | 5,320 | 5,490 | 8,500 |
| 2025/05/20 | 5,350 | 5,350 | 5,290 | 5,330 | 3,500 |
| 2025/05/19 | 5,180 | 5,370 | 5,180 | 5,350 | 9,100 |
| 2025/05/16 | 5,160 | 5,280 | 5,080 | 5,230 | 9,800 |
| 2025/05/15 | 5,120 | 5,200 | 5,100 | 5,160 | 11,800 |
| 2025/05/14 | 5,210 | 5,400 | 5,080 | 5,160 | 18,500 |
| 2025/05/13 | 5,330 | 5,380 | 5,210 | 5,230 | 13,600 |
| 2025/05/12 | 5,460 | 5,460 | 5,280 | 5,350 | 9,300 |
| 2025/05/09 | 5,430 | 5,580 | 5,330 | 5,380 | 39,200 |
| 2025/05/08 | 5,480 | 5,480 | 5,330 | 5,400 | 6,300 |
| 2025/05/07 | 5,320 | 5,410 | 5,250 | 5,410 | 5,600 |
| 2025/05/02 | 5,330 | 5,330 | 5,100 | 5,220 | 12,500 |
| 2025/05/01 | 5,580 | 5,580 | 5,360 | 5,360 | 8,100 |
| 2025/04/30 | 5,490 | 5,580 | 5,490 | 5,580 | 6,500 |
| 2025/04/28 | 5,450 | 5,520 | 5,420 | 5,480 | 1,800 |
| 2025/04/25 | 5,460 | 5,510 | 5,320 | 5,430 | 5,000 |
| 2025/04/24 | 5,540 | 5,550 | 5,440 | 5,450 | 5,900 |
| 2025/04/23 | 5,390 | 5,580 | 5,380 | 5,540 | 9,900 |
| 2025/04/22 | 5,490 | 5,490 | 5,300 | 5,380 | 9,100 |
| 2025/04/21 | 5,280 | 5,490 | 5,260 | 5,480 | 16,000 |
| 2025/04/18 | 5,130 | 5,280 | 5,130 | 5,230 | 4,300 |
| 2025/04/17 | 5,080 | 5,160 | 5,040 | 5,150 | 2,800 |
| 2025/04/16 | 5,090 | 5,100 | 5,020 | 5,080 | 2,800 |
| 2025/04/15 | 5,210 | 5,230 | 5,090 | 5,110 | 6,600 |
| 2025/04/14 | 5,040 | 5,190 | 5,040 | 5,190 | 5,700 |
| 2025/04/11 | 5,020 | 5,080 | 4,870 | 5,040 | 3,600 |
| 2025/04/10 | 4,940 | 5,030 | 4,830 | 4,995 | 8,400 |