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
1999/12/30 1,400 1,500 1,400 1,500 1,900
1999/12/29 1,400 1,400 1,400 1,400 1,100
1999/12/27 1,430 1,500 1,430 1,500 2,200
1999/12/24 1,430 1,430 1,430 1,430 2,700
1999/12/22 1,430 1,430 1,430 1,430 300
1999/12/21 1,430 1,430 1,430 1,430 500
1999/12/20 1,390 1,400 1,390 1,400 3,900
1999/12/16 1,400 1,400 1,400 1,400 2,500
1999/12/15 1,400 1,400 1,400 1,400 500
1999/12/14 1,350 1,400 1,350 1,400 800
1999/12/13 1,340 1,340 1,340 1,340 2,400
1999/12/10 1,340 1,340 1,300 1,340 300
1999/12/09 1,400 1,400 1,390 1,390 1,100
1999/12/08 1,400 1,420 1,400 1,400 500
1999/12/02 1,470 1,470 1,450 1,450 1,100
1999/12/01 1,410 1,480 1,410 1,460 4,100
1999/11/30 1,400 1,410 1,400 1,410 400
1999/11/29 1,360 1,400 1,360 1,400 300
1999/11/26 1,450 1,450 1,400 1,400 1,200
1999/11/25 1,490 1,500 1,400 1,500 2,100
1999/11/24 1,450 1,500 1,450 1,500 4,600
1999/11/22 1,400 1,420 1,400 1,400 3,300
1999/11/18 1,400 1,400 1,400 1,400 1,700
1999/11/17 1,450 1,450 1,400 1,450 900
1999/11/16 1,500 1,500 1,450 1,450 200
1999/11/15 1,600 1,600 1,500 1,500 4,600
1999/11/12 1,590 1,610 1,410 1,540 6,500
1999/11/11 2,080 2,080 1,700 1,700 4,500
1999/11/10 2,100 2,200 1,990 2,100 36,800
1999/11/09 1,900 1,900 1,900 1,900 14,000
1999/11/08 1,530 1,600 1,530 1,600 6,000
1999/11/05 1,400 1,400 1,400 1,400 1,000
1999/11/04 1,390 1,400 1,380 1,400 4,900
1999/11/02 1,380 1,400 1,380 1,400 900
1999/11/01 1,400 1,400 1,400 1,400 300
1999/10/29 1,390 1,400 1,380 1,380 2,200
1999/10/28 1,390 1,390 1,390 1,390 1,000
1999/10/27 1,380 1,380 1,350 1,350 200
1999/10/25 1,380 1,400 1,380 1,400 2,500
1999/10/22 1,380 1,380 1,380 1,380 400
1999/10/21 1,350 1,400 1,150 1,400 4,300
1999/10/20 1,350 1,350 1,350 1,350 4,500
1999/10/18 1,350 1,350 1,350 1,350 1,200
1999/10/15 1,350 1,350 1,320 1,320 1,800
1999/10/13 1,300 1,350 1,300 1,350 200
1999/10/12 1,290 1,350 1,290 1,350 2,200
1999/10/08 1,200 1,290 1,150 1,290 3,300
1999/10/07 1,200 1,200 1,200 1,200 1,000
1999/10/04 1,300 1,300 1,300 1,300 100
1999/10/01 1,320 1,320 1,320 1,320 200
1999/09/30 1,300 1,300 1,300 1,300 600
1999/09/29 1,300 1,300 1,300 1,300 600
1999/09/28 1,300 1,300 1,300 1,300 2,600
1999/09/27 1,300 1,300 1,300 1,300 100
1999/09/24 1,350 1,390 1,300 1,300 2,300
1999/09/22 1,390 1,390 1,350 1,350 1,800
1999/09/21 1,390 1,390 1,370 1,390 6,700
1999/09/20 1,390 1,390 1,390 1,390 4,400
1999/09/14 1,390 1,390 1,390 1,390 2,100
1999/09/13 1,350 1,390 1,300 1,390 1,300
1999/09/10 1,370 1,370 1,370 1,370 1,000
1999/09/09 1,370 1,390 1,370 1,370 100,300
1999/09/08 1,380 1,390 1,370 1,370 3,300
1999/09/07 1,400 1,400 1,400 1,400 1,000
1999/09/06 1,350 1,390 1,350 1,350 1,800
1999/09/03 1,320 1,350 1,320 1,350 1,000
1999/09/01 1,250 1,300 1,250 1,300 300
1999/08/31 1,250 1,250 1,250 1,250 600
1999/08/26 1,170 1,330 1,170 1,330 1,100
1999/08/25 1,250 1,370 1,250 1,370 4,000
1999/08/24 1,390 1,390 1,390 1,390 2,200
1999/08/23 1,300 1,390 1,300 1,390 1,400
1999/08/20 1,190 1,300 1,190 1,300 5,300
1999/08/18 1,200 1,200 1,200 1,200 5,100
1999/08/11 1,190 1,190 1,190 1,190 200
1999/08/10 1,190 1,190 1,190 1,190 100,100
1999/08/06 1,190 1,190 1,190 1,190 300
1999/08/05 1,190 1,190 1,190 1,190 100
1999/08/04 1,180 1,180 1,180 1,180 100
1999/08/03 1,200 1,210 1,200 1,210 700
1999/08/02 1,200 1,210 1,150 1,200 2,300
1999/07/30 1,200 1,200 1,200 1,200 1,000
1999/07/29 1,190 1,190 1,190 1,190 200
1999/07/28 1,150 1,150 1,150 1,150 100
1999/07/27 1,190 1,200 1,190 1,200 72,300
1999/07/26 1,200 1,200 1,200 1,200 200
1999/07/23 1,200 1,200 1,200 1,200 300
1999/07/22 1,200 1,210 1,200 1,210 4,500
1999/07/21 1,200 1,210 1,200 1,200 5,100
1999/07/19 1,200 1,200 1,200 1,200 300
1999/07/14 1,200 1,210 1,200 1,200 900
1999/07/13 1,200 1,210 1,200 1,210 3,300
1999/07/12 1,150 1,200 1,150 1,200 6,100
1999/07/09 1,140 1,140 1,140 1,140 100
1999/07/08 1,130 1,150 1,130 1,150 400
1999/07/07 1,100 1,150 1,100 1,130 600
1999/07/06 1,120 1,120 1,090 1,090 2,900
1999/07/05 1,080 1,100 1,080 1,100 3,400
1999/07/02 1,080 1,080 1,060 1,080 6,100
1999/07/01 1,040 1,050 1,040 1,050 5,500
1999/06/30 1,000 1,040 1,000 1,030 6,700
1999/06/29 1,040 1,040 980 980 17,300
1999/06/28 1,070 1,070 1,050 1,050 7,300
1999/06/25 1,050 1,050 1,050 1,050 5,100
1999/06/24 1,150 1,150 1,100 1,100 3,100
1999/06/23 1,190 1,190 1,150 1,150 3,100
1999/06/22 1,190 1,190 1,160 1,160 6,000
1999/06/21 1,190 1,190 1,160 1,160 7,300
1999/06/17 1,150 1,150 1,150 1,150 600
1999/06/11 1,160 1,160 1,150 1,150 11,100
1999/06/10 1,180 1,180 1,150 1,150 200
1999/06/09 1,220 1,230 1,180 1,180 1,500
1999/06/08 1,220 1,220 1,220 1,220 1,000
1999/06/01 1,140 1,150 1,140 1,150 3,700
1999/05/31 1,150 1,150 1,140 1,140 3,000
1999/05/27 1,140 1,140 1,110 1,130 2,300
1999/05/26 1,240 1,240 1,240 1,240 1,000
1999/05/25 1,200 1,200 1,110 1,110 2,500
1999/05/21 1,210 1,210 1,200 1,200 5,600
1999/05/20 1,110 1,210 1,110 1,210 6,400
1999/05/19 1,100 1,100 1,100 1,100 500
1999/05/18 1,100 1,100 1,100 1,100 200
1999/05/17 1,100 1,100 1,100 1,100 100
1999/05/13 1,110 1,110 1,110 1,110 300
1999/05/11 1,120 1,130 1,070 1,130 2,700
1999/05/10 1,120 1,120 1,120 1,120 100
1999/05/07 1,130 1,130 1,120 1,120 300
1999/05/06 1,130 1,130 1,130 1,130 500
1999/04/30 1,130 1,130 1,130 1,130 7,000
1999/04/26 1,140 1,140 1,140 1,140 100
1999/04/23 1,120 1,140 1,120 1,140 1,900
1999/04/22 1,140 1,140 1,140 1,140 3,000
1999/04/21 1,150 1,150 1,150 1,150 12,500
1999/04/20 1,160 1,160 1,150 1,150 5,300
1999/04/16 1,150 1,150 1,150 1,150 2,800
1999/04/15 1,160 1,160 1,150 1,150 1,900
1999/04/13 1,160 1,210 1,160 1,210 1,100
1999/04/12 1,200 1,200 1,200 1,200 200
1999/04/07 1,200 1,210 1,200 1,210 400
1999/04/06 1,240 1,240 1,230 1,230 2,400
1999/04/02 1,200 1,200 1,200 1,200 1,000
1999/04/01 1,290 1,300 1,290 1,300 300
1999/03/31 1,300 1,300 1,300 1,300 1,200
1999/03/30 1,300 1,300 1,300 1,300 200
1999/03/25 1,200 1,210 1,200 1,210 1,200
1999/03/24 1,210 1,210 1,210 1,210 4,400
1999/03/23 1,200 1,210 1,160 1,160 6,600
1999/03/19 1,200 1,200 1,200 1,200 100
1999/03/18 1,200 1,200 1,200 1,200 100
1999/03/16 1,200 1,200 1,200 1,200 100
1999/03/11 1,200 1,200 1,160 1,160 1,600
1999/03/05 1,150 1,150 1,150 1,150 300
1999/03/01 1,250 1,250 1,150 1,150 1,100
1999/02/26 1,250 1,250 1,240 1,250 300
1999/02/25 1,160 1,210 1,160 1,210 2,700
1999/02/24 1,150 1,150 1,150 1,150 500
1999/02/23 1,210 1,210 1,210 1,210 4,600
1999/02/22 1,200 1,210 1,200 1,210 4,900
1999/02/05 1,210 1,210 1,210 1,210 100
1999/02/01 1,210 1,210 1,210 1,210 900
1999/01/25 1,250 1,250 1,050 1,050 3,000
1999/01/20 1,250 1,250 1,250 1,250 8,000
1999/01/14 1,250 1,250 1,250 1,250 3,000
1999/01/08 1,250 1,250 1,250 1,250 1,000

このページの先頭へ