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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 4,880 | 4,880 | 4,700 | 4,870 | 4,500 |
| 2025/04/08 | 4,470 | 4,810 | 4,470 | 4,810 | 21,100 |
| 2025/04/07 | 4,290 | 4,540 | 4,205 | 4,260 | 24,800 |
| 2025/04/04 | 4,670 | 4,790 | 4,350 | 4,640 | 24,900 |
| 2025/04/03 | 4,745 | 4,800 | 4,600 | 4,725 | 8,300 |
| 2025/04/02 | 4,950 | 4,950 | 4,780 | 4,830 | 2,800 |
| 2025/04/01 | 4,915 | 4,925 | 4,810 | 4,880 | 4,400 |
| 2025/03/31 | 4,860 | 4,860 | 4,760 | 4,845 | 5,800 |
| 2025/03/28 | 4,855 | 4,915 | 4,735 | 4,915 | 7,000 |
| 2025/03/27 | 4,995 | 5,020 | 4,960 | 4,965 | 4,600 |
| 2025/03/26 | 5,070 | 5,160 | 4,930 | 5,020 | 11,900 |
| 2025/03/25 | 5,320 | 5,320 | 5,020 | 5,110 | 10,000 |
| 2025/03/24 | 5,280 | 5,430 | 5,260 | 5,320 | 6,400 |
| 2025/03/21 | 5,130 | 5,330 | 5,130 | 5,230 | 6,900 |
| 2025/03/19 | 4,955 | 5,150 | 4,955 | 5,110 | 5,100 |
| 2025/03/18 | 4,945 | 4,980 | 4,945 | 4,955 | 2,100 |
| 2025/03/17 | 4,970 | 5,000 | 4,950 | 4,960 | 6,500 |
| 2025/03/14 | 4,920 | 5,060 | 4,920 | 4,990 | 5,100 |
| 2025/03/13 | 5,060 | 5,150 | 4,925 | 5,010 | 13,800 |
| 2025/03/12 | 4,800 | 5,090 | 4,800 | 5,040 | 17,700 |
| 2025/03/11 | 4,630 | 4,835 | 4,630 | 4,800 | 6,400 |
| 2025/03/10 | 4,550 | 4,640 | 4,540 | 4,635 | 2,600 |
| 2025/03/07 | 4,510 | 4,555 | 4,475 | 4,555 | 3,900 |
| 2025/03/06 | 4,535 | 4,570 | 4,500 | 4,510 | 5,400 |
| 2025/03/05 | 4,400 | 4,495 | 4,400 | 4,490 | 2,500 |
| 2025/03/04 | 4,450 | 4,475 | 4,435 | 4,435 | 1,700 |
| 2025/03/03 | 4,500 | 4,505 | 4,450 | 4,490 | 5,900 |
| 2025/02/28 | 4,395 | 4,500 | 4,395 | 4,500 | 8,200 |
| 2025/02/27 | 4,340 | 4,400 | 4,335 | 4,390 | 3,100 |
| 2025/02/26 | 4,355 | 4,370 | 4,310 | 4,335 | 2,300 |
| 2025/02/25 | 4,260 | 4,350 | 4,260 | 4,305 | 7,900 |
| 2025/02/21 | 4,275 | 4,275 | 4,240 | 4,250 | 2,200 |
| 2025/02/20 | 4,275 | 4,330 | 4,275 | 4,275 | 700 |
| 2025/02/19 | 4,320 | 4,330 | 4,275 | 4,275 | 1,700 |
| 2025/02/18 | 4,365 | 4,365 | 4,300 | 4,340 | 3,000 |
| 2025/02/17 | 4,210 | 4,310 | 4,210 | 4,300 | 5,600 |
| 2025/02/14 | 4,280 | 4,300 | 4,200 | 4,210 | 17,600 |
| 2025/02/13 | 4,180 | 4,290 | 4,175 | 4,250 | 9,500 |
| 2025/02/12 | 4,195 | 4,270 | 4,170 | 4,170 | 14,900 |
| 2025/02/10 | 3,970 | 4,200 | 3,970 | 4,200 | 17,000 |
| 2025/02/07 | 3,975 | 3,980 | 3,950 | 3,950 | 1,900 |
| 2025/02/06 | 3,975 | 3,990 | 3,965 | 3,980 | 1,700 |
| 2025/02/05 | 3,940 | 3,995 | 3,930 | 3,975 | 4,300 |
| 2025/02/04 | 3,985 | 4,020 | 3,935 | 3,935 | 9,200 |
| 2025/02/03 | 4,070 | 4,070 | 3,985 | 3,985 | 4,700 |
| 2025/01/31 | 4,145 | 4,145 | 4,000 | 4,070 | 15,300 |
| 2025/01/30 | 4,100 | 4,155 | 4,080 | 4,115 | 12,200 |
| 2025/01/29 | 4,050 | 4,105 | 4,000 | 4,100 | 15,700 |
| 2025/01/28 | 4,060 | 4,085 | 3,990 | 4,050 | 17,700 |
| 2025/01/27 | 3,990 | 4,075 | 3,990 | 4,060 | 7,800 |
| 2025/01/24 | 3,960 | 4,000 | 3,915 | 3,970 | 15,000 |
| 2025/01/23 | 3,975 | 3,995 | 3,915 | 3,960 | 12,300 |
| 2025/01/22 | 4,010 | 4,025 | 3,960 | 3,965 | 14,700 |
| 2025/01/21 | 4,075 | 4,075 | 4,010 | 4,010 | 7,200 |
| 2025/01/20 | 4,040 | 4,075 | 4,030 | 4,060 | 8,300 |
| 2025/01/17 | 4,055 | 4,055 | 4,005 | 4,040 | 5,700 |
| 2025/01/16 | 4,105 | 4,115 | 4,045 | 4,045 | 4,300 |
| 2025/01/15 | 4,120 | 4,120 | 4,060 | 4,085 | 4,000 |
| 2025/01/14 | 4,165 | 4,170 | 4,030 | 4,050 | 17,300 |
| 2025/01/10 | 4,160 | 4,165 | 4,120 | 4,135 | 4,500 |
| 2025/01/09 | 4,205 | 4,205 | 4,110 | 4,160 | 12,000 |
| 2025/01/08 | 4,245 | 4,245 | 4,190 | 4,215 | 3,800 |
| 2025/01/07 | 4,230 | 4,285 | 4,175 | 4,250 | 7,500 |
| 2025/01/06 | 4,120 | 4,310 | 4,095 | 4,205 | 23,900 |
| 2024/12/30 | 4,165 | 4,165 | 4,105 | 4,135 | 6,000 |
| 2024/12/27 | 4,055 | 4,105 | 4,000 | 4,105 | 26,500 |
| 2024/12/26 | 4,100 | 4,165 | 4,035 | 4,125 | 11,700 |
| 2024/12/25 | 4,130 | 4,185 | 4,105 | 4,135 | 5,500 |
| 2024/12/24 | 4,100 | 4,300 | 4,100 | 4,130 | 32,000 |
| 2024/12/23 | 4,140 | 4,175 | 4,005 | 4,035 | 9,000 |
| 2024/12/20 | 4,220 | 4,350 | 4,090 | 4,140 | 12,800 |
| 2024/12/19 | 4,145 | 4,205 | 4,115 | 4,205 | 6,200 |
| 2024/12/18 | 4,050 | 4,230 | 4,045 | 4,145 | 13,200 |
| 2024/12/17 | 4,035 | 4,060 | 4,025 | 4,050 | 6,000 |
| 2024/12/16 | 4,030 | 4,050 | 4,015 | 4,035 | 2,400 |
| 2024/12/13 | 4,025 | 4,035 | 4,025 | 4,030 | 600 |
| 2024/12/12 | 4,040 | 4,070 | 4,020 | 4,060 | 3,300 |
| 2024/12/11 | 4,130 | 4,165 | 4,035 | 4,090 | 6,200 |
| 2024/12/10 | 4,115 | 4,120 | 4,075 | 4,105 | 2,700 |
| 2024/12/09 | 4,045 | 4,125 | 4,045 | 4,115 | 4,800 |
| 2024/12/06 | 4,105 | 4,105 | 4,000 | 4,045 | 4,600 |
| 2024/12/05 | 4,175 | 4,175 | 4,030 | 4,050 | 6,000 |
| 2024/12/04 | 4,175 | 4,180 | 4,095 | 4,125 | 10,800 |
| 2024/12/03 | 4,090 | 4,170 | 4,075 | 4,105 | 6,900 |
| 2024/12/02 | 4,095 | 4,130 | 4,030 | 4,055 | 10,800 |
| 2024/11/29 | 3,805 | 4,040 | 3,785 | 4,000 | 14,500 |
| 2024/11/28 | 3,820 | 3,845 | 3,820 | 3,825 | 1,600 |
| 2024/11/27 | 3,865 | 3,865 | 3,760 | 3,795 | 6,200 |
| 2024/11/26 | 3,835 | 3,865 | 3,760 | 3,760 | 7,700 |
| 2024/11/25 | 3,875 | 3,890 | 3,830 | 3,830 | 14,100 |
| 2024/11/22 | 3,720 | 3,805 | 3,720 | 3,805 | 8,400 |
| 2024/11/21 | 3,740 | 3,765 | 3,725 | 3,725 | 5,100 |
| 2024/11/20 | 3,815 | 3,815 | 3,740 | 3,740 | 5,600 |
| 2024/11/19 | 3,830 | 3,830 | 3,785 | 3,790 | 5,300 |
| 2024/11/18 | 3,885 | 3,905 | 3,830 | 3,830 | 2,900 |
| 2024/11/15 | 3,840 | 3,950 | 3,805 | 3,885 | 10,600 |
| 2024/11/14 | 3,685 | 3,835 | 3,685 | 3,825 | 6,700 |
| 2024/11/13 | 3,695 | 3,740 | 3,680 | 3,680 | 8,000 |
| 2024/11/12 | 3,925 | 3,950 | 3,680 | 3,720 | 23,600 |
| 2024/11/11 | 3,880 | 3,910 | 3,855 | 3,855 | 3,500 |
| 2024/11/08 | 3,915 | 3,915 | 3,845 | 3,880 | 7,400 |
| 2024/11/07 | 3,920 | 3,970 | 3,900 | 3,900 | 11,300 |
| 2024/11/06 | 3,875 | 3,945 | 3,845 | 3,845 | 7,900 |
| 2024/11/05 | 3,805 | 3,875 | 3,795 | 3,875 | 5,100 |
| 2024/11/01 | 3,865 | 3,875 | 3,790 | 3,790 | 12,400 |
| 2024/10/31 | 3,860 | 3,930 | 3,820 | 3,930 | 13,300 |
| 2024/10/30 | 3,910 | 3,920 | 3,855 | 3,855 | 16,600 |
| 2024/10/29 | 3,825 | 3,925 | 3,825 | 3,905 | 17,800 |
| 2024/10/28 | 3,790 | 3,845 | 3,755 | 3,825 | 7,400 |
| 2024/10/25 | 3,825 | 3,825 | 3,720 | 3,790 | 11,300 |
| 2024/10/24 | 3,850 | 3,870 | 3,730 | 3,785 | 16,900 |
| 2024/10/23 | 3,950 | 3,950 | 3,805 | 3,850 | 13,700 |
| 2024/10/22 | 4,075 | 4,085 | 3,940 | 3,950 | 17,600 |
| 2024/10/21 | 4,010 | 4,095 | 4,010 | 4,095 | 8,300 |
| 2024/10/18 | 4,045 | 4,065 | 3,950 | 4,030 | 8,800 |
| 2024/10/17 | 4,180 | 4,180 | 4,000 | 4,045 | 10,800 |
| 2024/10/16 | 4,185 | 4,195 | 4,110 | 4,125 | 4,400 |
| 2024/10/15 | 4,135 | 4,190 | 4,135 | 4,150 | 3,600 |
| 2024/10/11 | 4,130 | 4,185 | 4,115 | 4,125 | 16,900 |
| 2024/10/10 | 4,155 | 4,160 | 4,120 | 4,160 | 5,000 |
| 2024/10/09 | 4,245 | 4,275 | 4,115 | 4,145 | 13,000 |
| 2024/10/08 | 4,255 | 4,260 | 4,185 | 4,210 | 9,400 |
| 2024/10/07 | 4,280 | 4,350 | 4,265 | 4,310 | 11,900 |