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 |
|---|---|---|---|---|---|
| 2024/07/26 | 6,290 | 6,290 | 6,240 | 6,240 | 500 |
| 2024/07/25 | 6,280 | 6,300 | 6,110 | 6,190 | 6,600 |
| 2024/07/24 | 6,320 | 6,320 | 6,210 | 6,280 | 2,400 |
| 2024/07/23 | 6,330 | 6,410 | 6,320 | 6,330 | 1,500 |
| 2024/07/22 | 6,420 | 6,420 | 6,340 | 6,340 | 1,700 |
| 2024/07/19 | 6,440 | 6,580 | 6,370 | 6,450 | 2,000 |
| 2024/07/18 | 6,690 | 6,690 | 6,540 | 6,540 | 3,300 |
| 2024/07/17 | 6,600 | 6,720 | 6,560 | 6,670 | 5,700 |
| 2024/07/16 | 6,540 | 6,630 | 6,540 | 6,550 | 4,400 |
| 2024/07/12 | 6,470 | 6,610 | 6,460 | 6,540 | 6,600 |
| 2024/07/11 | 6,340 | 6,500 | 6,150 | 6,470 | 9,000 |
| 2024/07/10 | 6,360 | 6,370 | 6,240 | 6,340 | 2,300 |
| 2024/07/09 | 6,370 | 6,440 | 6,240 | 6,350 | 3,700 |
| 2024/07/08 | 6,490 | 6,490 | 6,330 | 6,390 | 3,400 |
| 2024/07/05 | 6,610 | 6,620 | 6,590 | 6,590 | 700 |
| 2024/07/04 | 6,410 | 6,600 | 6,400 | 6,600 | 3,800 |
| 2024/07/03 | 6,370 | 6,400 | 6,300 | 6,400 | 1,500 |
| 2024/07/02 | 6,350 | 6,350 | 6,250 | 6,280 | 1,500 |
| 2024/07/01 | 6,520 | 6,520 | 6,050 | 6,320 | 8,400 |
| 2024/06/28 | 6,580 | 6,630 | 6,480 | 6,520 | 2,700 |
| 2024/06/27 | 6,450 | 6,660 | 6,450 | 6,560 | 2,300 |
| 2024/06/26 | 6,670 | 6,790 | 6,500 | 6,500 | 5,600 |
| 2024/06/25 | 6,760 | 6,820 | 6,640 | 6,660 | 12,500 |
| 2024/06/24 | 6,700 | 6,770 | 6,590 | 6,760 | 8,800 |
| 2024/06/21 | 6,680 | 6,890 | 6,640 | 6,640 | 2,400 |
| 2024/06/20 | 6,800 | 7,010 | 6,460 | 6,690 | 11,800 |
| 2024/06/19 | 6,350 | 6,660 | 6,350 | 6,610 | 6,800 |
| 2024/06/18 | 6,210 | 6,490 | 6,200 | 6,310 | 5,500 |
| 2024/06/17 | 6,250 | 6,250 | 6,110 | 6,170 | 1,700 |
| 2024/06/14 | 5,940 | 6,250 | 5,940 | 6,240 | 4,100 |
| 2024/06/13 | 6,120 | 6,120 | 5,940 | 5,950 | 3,000 |
| 2024/06/12 | 6,170 | 6,210 | 6,120 | 6,120 | 12,400 |
| 2024/06/11 | 5,870 | 6,190 | 5,870 | 6,110 | 5,700 |
| 2024/06/10 | 5,740 | 6,160 | 5,740 | 5,870 | 13,100 |
| 2024/06/07 | 5,690 | 5,760 | 5,690 | 5,740 | 1,900 |
| 2024/06/06 | 5,690 | 5,740 | 5,620 | 5,690 | 3,100 |
| 2024/06/05 | 5,720 | 5,720 | 5,620 | 5,680 | 2,000 |
| 2024/06/04 | 5,740 | 5,770 | 5,560 | 5,690 | 2,200 |
| 2024/06/03 | 5,620 | 5,800 | 5,620 | 5,730 | 5,100 |
| 2024/05/31 | 5,280 | 5,690 | 5,280 | 5,620 | 6,800 |
| 2024/05/30 | 5,100 | 5,300 | 5,090 | 5,250 | 3,800 |
| 2024/05/29 | 5,470 | 5,470 | 5,110 | 5,150 | 13,100 |
| 2024/05/28 | 5,590 | 5,590 | 5,440 | 5,470 | 2,700 |
| 2024/05/27 | 5,560 | 5,560 | 5,420 | 5,530 | 5,300 |
| 2024/05/24 | 5,620 | 5,650 | 5,580 | 5,580 | 2,400 |
| 2024/05/23 | 5,700 | 5,700 | 5,610 | 5,620 | 1,800 |
| 2024/05/22 | 5,730 | 5,730 | 5,650 | 5,650 | 1,200 |
| 2024/05/21 | 5,760 | 5,760 | 5,720 | 5,740 | 1,700 |
| 2024/05/20 | 5,700 | 5,810 | 5,600 | 5,780 | 6,400 |
| 2024/05/17 | 5,630 | 5,730 | 5,530 | 5,700 | 5,100 |
| 2024/05/16 | 5,640 | 5,680 | 5,600 | 5,630 | 1,200 |
| 2024/05/15 | 5,790 | 5,790 | 5,580 | 5,640 | 3,300 |
| 2024/05/14 | 5,620 | 5,810 | 5,560 | 5,690 | 8,600 |
| 2024/05/13 | 5,650 | 5,660 | 5,450 | 5,650 | 7,200 |
| 2024/05/10 | 5,440 | 5,780 | 5,330 | 5,430 | 17,400 |
| 2024/05/09 | 5,320 | 5,390 | 5,240 | 5,350 | 5,300 |
| 2024/05/08 | 5,270 | 5,340 | 5,270 | 5,300 | 700 |
| 2024/05/07 | 5,260 | 5,320 | 5,210 | 5,320 | 1,800 |
| 2024/05/02 | 5,240 | 5,260 | 5,220 | 5,240 | 1,300 |
| 2024/05/01 | 5,230 | 5,300 | 5,220 | 5,270 | 600 |
| 2024/04/30 | 5,230 | 5,320 | 5,230 | 5,270 | 1,400 |
| 2024/04/26 | 5,160 | 5,260 | 5,140 | 5,230 | 2,600 |
| 2024/04/25 | 5,300 | 5,300 | 5,120 | 5,210 | 5,300 |
| 2024/04/24 | 5,190 | 5,370 | 5,160 | 5,290 | 5,600 |
| 2024/04/23 | 5,150 | 5,250 | 5,040 | 5,190 | 4,500 |
| 2024/04/22 | 5,170 | 5,220 | 5,100 | 5,150 | 3,100 |
| 2024/04/19 | 5,100 | 5,200 | 4,975 | 5,170 | 11,800 |
| 2024/04/18 | 4,990 | 5,180 | 4,935 | 5,090 | 2,100 |
| 2024/04/17 | 5,030 | 5,060 | 4,950 | 4,950 | 500 |
| 2024/04/16 | 5,170 | 5,170 | 4,900 | 5,020 | 4,700 |
| 2024/04/15 | 5,220 | 5,250 | 5,090 | 5,140 | 7,400 |
| 2024/04/12 | 5,050 | 5,460 | 5,000 | 5,360 | 12,300 |
| 2024/04/11 | 4,905 | 5,100 | 4,905 | 5,020 | 8,500 |
| 2024/04/10 | 4,760 | 4,995 | 4,750 | 4,990 | 11,600 |
| 2024/04/09 | 4,700 | 4,800 | 4,680 | 4,780 | 5,200 |
| 2024/04/08 | 4,575 | 4,720 | 4,575 | 4,685 | 2,200 |
| 2024/04/05 | 4,660 | 4,825 | 4,570 | 4,645 | 3,800 |
| 2024/04/04 | 4,545 | 4,660 | 4,535 | 4,660 | 2,000 |
| 2024/04/03 | 4,620 | 4,620 | 4,500 | 4,575 | 4,400 |
| 2024/04/02 | 4,690 | 4,690 | 4,570 | 4,570 | 6,800 |
| 2024/04/01 | 4,815 | 4,840 | 4,730 | 4,730 | 3,500 |
| 2024/03/29 | 4,815 | 4,855 | 4,745 | 4,810 | 5,500 |
| 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 |