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
2002/12/27 1,200 1,200 1,200 1,200 8,500
2002/12/26 1,200 1,200 1,200 1,200 1,000
2002/12/25 1,200 1,200 1,180 1,180 3,600
2002/12/24 1,200 1,200 1,180 1,180 4,100
2002/12/20 1,110 1,200 1,110 1,200 5,500
2002/12/19 1,090 1,090 1,090 1,090 1,000
2002/12/18 1,160 1,160 1,150 1,150 1,600
2002/12/17 1,170 1,170 1,170 1,170 300
2002/12/16 1,160 1,160 1,160 1,160 300
2002/12/12 1,140 1,140 1,140 1,140 100
2002/12/11 1,130 1,130 1,130 1,130 100
2002/12/05 1,130 1,130 1,050 1,050 700
2002/12/04 1,130 1,130 1,130 1,130 300
2002/12/03 1,130 1,130 1,130 1,130 400
2002/11/29 1,120 1,120 1,080 1,100 700
2002/11/28 1,060 1,090 1,060 1,070 700
2002/11/27 1,150 1,150 1,000 1,070 1,400
2002/11/26 1,150 1,150 1,150 1,150 100
2002/11/25 1,200 1,200 1,140 1,140 2,100
2002/11/22 1,190 1,200 1,190 1,200 400
2002/11/21 1,200 1,200 1,200 1,200 3,900
2002/11/20 1,200 1,200 1,200 1,200 3,900
2002/11/19 1,190 1,200 1,190 1,200 900
2002/11/18 1,190 1,190 1,190 1,190 200
2002/11/11 1,130 1,130 1,130 1,130 1,200
2002/11/07 1,090 1,090 1,090 1,090 100
2002/11/06 1,100 1,100 1,100 1,100 400
2002/11/05 1,200 1,200 1,100 1,100 300
2002/11/01 1,150 1,150 1,100 1,100 1,100
2002/10/30 1,200 1,200 1,200 1,200 500
2002/10/29 1,200 1,200 1,200 1,200 500
2002/10/28 1,180 1,180 1,180 1,180 1,000
2002/10/25 1,180 1,180 1,180 1,180 1,500
2002/10/24 1,180 1,180 1,180 1,180 100
2002/10/23 1,190 1,190 1,190 1,190 100
2002/10/22 1,200 1,200 1,120 1,200 4,600
2002/10/21 1,200 1,200 1,200 1,200 4,000
2002/10/18 1,180 1,200 1,180 1,200 2,200
2002/10/17 1,170 1,180 1,170 1,180 1,800
2002/10/15 1,190 1,190 1,160 1,160 1,600
2002/10/10 1,150 1,150 1,150 1,150 100
2002/10/07 1,190 1,190 1,190 1,190 200
2002/10/01 1,200 1,200 1,150 1,150 400
2002/09/25 1,250 1,250 1,250 1,250 1,900
2002/09/24 1,200 1,250 1,200 1,250 4,000
2002/09/20 1,200 1,200 1,200 1,200 3,900
2002/09/19 1,100 1,200 1,100 1,200 300
2002/09/18 1,090 1,090 1,090 1,090 500
2002/09/17 1,100 1,100 1,100 1,100 1,700
2002/09/12 1,100 1,100 1,090 1,100 1,700
2002/09/10 1,090 1,090 1,090 1,090 400
2002/09/09 1,100 1,100 1,100 1,100 100
2002/09/06 1,100 1,100 1,100 1,100 100
2002/09/05 1,120 1,120 1,100 1,100 2,300
2002/09/03 1,180 1,180 1,180 1,180 600
2002/09/02 1,160 1,190 1,160 1,190 300
2002/08/29 1,190 1,190 1,190 1,190 1,800
2002/08/23 1,180 1,180 1,180 1,180 100
2002/08/21 1,200 1,200 1,200 1,200 4,000
2002/08/20 1,200 1,200 1,200 1,200 3,900
2002/08/19 1,200 1,200 1,200 1,200 3,500
2002/08/16 1,180 1,200 1,180 1,200 1,500
2002/08/14 1,150 1,150 1,150 1,150 100
2002/08/09 1,200 1,200 1,200 1,200 100
2002/08/01 1,150 1,150 1,150 1,150 500
2002/07/30 1,200 1,200 1,200 1,200 200
2002/07/26 1,210 1,210 1,210 1,210 1,100
2002/07/25 1,210 1,210 1,210 1,210 900
2002/07/23 1,240 1,240 1,240 1,240 3,900
2002/07/22 1,200 1,240 1,200 1,240 4,200
2002/07/19 1,200 1,200 1,200 1,200 1,000
2002/07/18 1,200 1,200 1,200 1,200 500
2002/07/17 1,200 1,200 1,200 1,200 1,100
2002/07/16 1,210 1,210 1,210 1,210 1,000
2002/07/11 1,200 1,200 1,200 1,200 100
2002/07/10 1,200 1,200 1,200 1,200 200
2002/07/05 1,200 1,200 1,200 1,200 800
2002/07/04 1,200 1,200 1,200 1,200 400
2002/07/02 1,220 1,220 1,220 1,220 500
2002/06/28 1,200 1,200 1,200 1,200 200
2002/06/27 1,200 1,200 1,200 1,200 100
2002/06/26 1,200 1,200 1,200 1,200 6,100
2002/06/25 1,200 1,200 1,200 1,200 600
2002/06/21 1,200 1,250 1,200 1,250 4,500
2002/06/20 1,200 1,210 1,200 1,200 4,700
2002/06/19 1,190 1,200 1,190 1,200 1,100
2002/06/17 1,190 1,190 1,190 1,190 1,600
2002/06/14 1,190 1,190 1,190 1,190 1,500
2002/06/13 1,190 1,190 1,190 1,190 100
2002/06/11 1,170 1,170 1,160 1,160 1,100
2002/06/10 1,160 1,160 1,160 1,160 1,000
2002/06/05 1,130 1,130 1,110 1,110 1,100
2002/06/04 1,130 1,130 1,130 1,130 100
2002/05/31 1,090 1,090 1,090 1,090 100
2002/05/30 1,100 1,100 1,100 1,100 300
2002/05/29 1,100 1,100 1,100 1,100 100
2002/05/28 1,100 1,100 1,100 1,100 2,000
2002/05/27 1,180 1,180 1,160 1,160 800
2002/05/24 1,160 1,180 1,160 1,160 4,400
2002/05/22 1,190 1,190 1,190 1,190 200
2002/05/21 1,200 1,200 1,200 1,200 4,000
2002/05/20 1,180 1,200 1,180 1,200 4,100
2002/05/13 1,100 1,100 1,100 1,100 700
2002/05/08 1,160 1,160 1,160 1,160 100
2002/05/07 1,160 1,160 1,160 1,160 300
2002/05/02 1,160 1,160 1,160 1,160 200
2002/05/01 1,160 1,160 1,160 1,160 200
2002/04/26 1,140 1,140 1,140 1,140 200
2002/04/25 1,140 1,140 1,140 1,140 100
2002/04/23 1,100 1,200 1,100 1,200 4,300
2002/04/22 1,090 1,100 1,050 1,100 5,500
2002/04/19 1,090 1,090 1,090 1,090 1,100
2002/04/18 1,060 1,070 1,050 1,050 4,200
2002/04/17 1,050 1,050 1,050 1,050 1,000
2002/04/15 1,070 1,070 1,070 1,070 5,400
2002/04/11 1,070 1,070 1,070 1,070 100
2002/04/10 1,100 1,100 1,070 1,070 200
2002/04/05 1,100 1,100 1,100 1,100 100
2002/04/02 1,150 1,150 1,150 1,150 400
2002/04/01 1,150 1,150 1,150 1,150 100
2002/03/25 1,170 1,180 1,170 1,170 2,600
2002/03/22 1,170 1,170 1,170 1,170 4,400
2002/03/20 1,080 1,190 1,080 1,190 6,200
2002/03/19 1,110 1,110 1,070 1,070 1,600
2002/03/18 1,120 1,130 1,120 1,130 4,800
2002/03/15 1,100 1,200 1,100 1,120 12,500
2002/03/14 1,090 1,090 1,090 1,090 500
2002/03/13 1,090 1,100 1,090 1,100 5,000
2002/03/12 1,100 1,100 1,090 1,090 200
2002/03/11 1,080 1,080 1,080 1,080 100
2002/03/05 1,070 1,090 1,070 1,090 300
2002/03/04 1,070 1,090 1,050 1,070 1,100
2002/02/28 1,010 1,010 1,010 1,010 2,000
2002/02/26 1,100 1,100 1,100 1,100 200
2002/02/25 1,100 1,100 1,100 1,100 2,200
2002/02/22 1,100 1,100 1,100 1,100 1,000
2002/02/21 1,090 1,100 1,090 1,100 4,600
2002/02/20 1,100 1,100 1,090 1,090 5,700
2002/02/19 1,100 1,100 1,100 1,100 1,100
2002/02/18 1,090 1,090 1,090 1,090 100
2002/02/14 1,060 1,060 1,000 1,000 2,400
2002/02/13 1,010 1,100 1,010 1,050 1,900
2002/02/08 1,100 1,100 1,100 1,100 100
2002/02/07 1,100 1,100 1,100 1,100 100
2002/02/06 1,100 1,130 1,100 1,130 300
2002/02/04 1,140 1,140 1,140 1,140 100
2002/02/01 1,140 1,140 1,140 1,140 300
2002/01/31 1,140 1,140 1,140 1,140 100
2002/01/29 1,140 1,140 1,140 1,140 2,000
2002/01/25 1,180 1,190 1,180 1,190 2,500
2002/01/22 1,200 1,200 1,200 1,200 4,200
2002/01/21 1,200 1,210 1,200 1,210 5,800
2002/01/16 1,190 1,190 1,190 1,190 100
2002/01/11 1,180 1,180 1,180 1,180 100
2002/01/04 1,170 1,170 1,170 1,170 300

このページの先頭へ