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
2004/12/28 1,450 1,450 1,450 1,450 1,600
2004/12/27 1,450 1,450 1,450 1,450 7,200
2004/12/24 1,400 1,450 1,400 1,450 3,600
2004/12/21 1,430 1,430 1,430 1,430 2,600
2004/12/20 1,420 1,430 1,400 1,430 4,700
2004/12/17 1,390 1,420 1,390 1,420 900
2004/12/16 1,350 1,380 1,350 1,380 1,900
2004/12/14 1,310 1,310 1,300 1,300 600
2004/12/13 1,300 1,300 1,300 1,300 100
2004/12/10 1,360 1,360 1,300 1,300 2,500
2004/12/09 1,390 1,390 1,360 1,360 300
2004/12/08 1,340 1,340 1,340 1,340 100
2004/12/06 1,360 1,360 1,360 1,360 200
2004/12/01 1,380 1,380 1,360 1,360 500
2004/11/25 1,430 1,430 1,430 1,430 1,500
2004/11/24 1,430 1,430 1,430 1,430 2,700
2004/11/22 1,430 1,430 1,430 1,430 2,600
2004/11/19 1,400 1,430 1,400 1,430 1,900
2004/11/18 1,400 1,400 1,400 1,400 100
2004/11/17 1,400 1,400 1,400 1,400 100
2004/11/16 1,400 1,400 1,350 1,350 300
2004/11/11 1,350 1,350 1,350 1,350 100
2004/11/08 1,340 1,340 1,340 1,340 500
2004/11/04 1,350 1,350 1,350 1,350 1,400
2004/11/01 1,350 1,350 1,350 1,350 300
2004/10/29 1,350 1,350 1,350 1,350 100
2004/10/27 1,390 1,390 1,390 1,390 1,000
2004/10/26 1,390 1,390 1,390 1,390 600
2004/10/21 1,400 1,400 1,400 1,400 2,800
2004/10/20 1,380 1,400 1,380 1,400 5,000
2004/10/19 1,360 1,380 1,360 1,380 1,400
2004/10/18 1,360 1,360 1,360 1,360 1,300
2004/10/15 1,360 1,360 1,350 1,350 400
2004/10/14 1,350 1,360 1,350 1,360 1,100
2004/10/13 1,380 1,380 1,380 1,380 500
2004/10/12 1,370 1,370 1,350 1,350 1,700
2004/10/05 1,380 1,380 1,380 1,380 500
2004/10/04 1,380 1,380 1,380 1,380 100
2004/09/27 1,410 1,410 1,410 1,410 100
2004/09/24 1,420 1,420 1,420 1,420 3,200
2004/09/22 1,420 1,420 1,420 1,420 3,000
2004/09/21 1,420 1,420 1,420 1,420 4,300
2004/09/17 1,420 1,420 1,420 1,420 900
2004/09/16 1,410 1,410 1,410 1,410 400
2004/09/15 1,420 1,420 1,410 1,410 300
2004/09/13 1,420 1,420 1,420 1,420 100
2004/09/10 1,400 1,410 1,400 1,410 400
2004/09/09 1,400 1,400 1,400 1,400 400
2004/09/07 1,380 1,380 1,380 1,380 200
2004/09/06 1,400 1,400 1,400 1,400 700
2004/09/03 1,410 1,410 1,410 1,410 300
2004/09/02 1,400 1,400 1,400 1,400 200
2004/09/01 1,400 1,400 1,400 1,400 200
2004/08/31 1,420 1,420 1,400 1,400 400
2004/08/30 1,420 1,420 1,420 1,420 100
2004/08/27 1,410 1,410 1,410 1,410 100
2004/08/25 1,400 1,400 1,400 1,400 1,500
2004/08/24 1,400 1,400 1,400 1,400 1,100
2004/08/23 1,400 1,420 1,400 1,420 2,900
2004/08/20 1,400 1,400 1,400 1,400 3,300
2004/08/19 1,390 1,390 1,330 1,340 1,400
2004/08/16 1,400 1,400 1,400 1,400 400
2004/08/10 1,400 1,400 1,400 1,400 200
2004/08/09 1,360 1,390 1,360 1,390 400
2004/08/06 1,390 1,390 1,390 1,390 100
2004/08/05 1,390 1,390 1,390 1,390 200
2004/07/28 1,400 1,400 1,400 1,400 200
2004/07/27 1,410 1,410 1,410 1,410 300
2004/07/26 1,410 1,410 1,410 1,410 1,600
2004/07/21 1,420 1,420 1,420 1,420 3,000
2004/07/20 1,420 1,420 1,420 1,420 2,800
2004/07/16 1,410 1,420 1,410 1,420 1,100
2004/07/15 1,360 1,360 1,360 1,360 1,000
2004/07/13 1,370 1,370 1,370 1,370 1,000
2004/07/12 1,370 1,370 1,370 1,370 100
2004/07/07 1,410 1,410 1,350 1,360 400
2004/07/02 1,450 1,450 1,450 1,450 300
2004/07/01 1,450 1,450 1,450 1,450 1,000
2004/06/30 1,440 1,440 1,440 1,440 2,500
2004/06/25 1,410 1,420 1,410 1,420 300
2004/06/24 1,400 1,400 1,400 1,400 700
2004/06/22 1,470 1,470 1,400 1,400 3,100
2004/06/21 1,480 1,480 1,420 1,470 4,100
2004/06/18 1,440 1,480 1,430 1,480 2,000
2004/06/17 1,470 1,470 1,430 1,430 4,200
2004/06/16 1,410 1,470 1,410 1,470 7,600
2004/06/15 1,380 1,380 1,380 1,380 2,700
2004/06/14 1,330 1,380 1,330 1,380 3,200
2004/06/10 1,300 1,300 1,300 1,300 100
2004/06/09 1,300 1,300 1,300 1,300 200
2004/06/07 1,320 1,330 1,300 1,300 1,500
2004/06/03 1,330 1,330 1,330 1,330 200
2004/06/02 1,330 1,330 1,330 1,330 100
2004/06/01 1,310 1,310 1,310 1,310 100
2004/05/31 1,340 1,340 1,310 1,310 2,000
2004/05/26 1,320 1,320 1,320 1,320 300
2004/05/25 1,350 1,350 1,320 1,320 200
2004/05/21 1,350 1,350 1,350 1,350 2,900
2004/05/20 1,350 1,350 1,310 1,350 6,500
2004/05/19 1,300 1,350 1,300 1,350 600
2004/05/18 1,300 1,300 1,280 1,280 1,000
2004/05/14 1,300 1,300 1,300 1,300 600
2004/05/13 1,360 1,360 1,320 1,330 1,000
2004/05/12 1,350 1,350 1,350 1,350 1,000
2004/05/11 1,310 1,350 1,310 1,350 1,000
2004/05/10 1,380 1,380 1,300 1,310 1,200
2004/05/07 1,380 1,380 1,380 1,380 100
2004/05/06 1,370 1,370 1,370 1,370 200
2004/04/30 1,370 1,370 1,370 1,370 200
2004/04/27 1,380 1,380 1,350 1,350 200
2004/04/26 1,380 1,380 1,380 1,380 1,700
2004/04/23 1,350 1,380 1,350 1,380 200
2004/04/22 1,350 1,350 1,350 1,350 100
2004/04/21 1,380 1,380 1,380 1,380 2,800
2004/04/20 1,380 1,380 1,350 1,380 4,100
2004/04/19 1,380 1,380 1,350 1,380 2,400
2004/04/16 1,370 1,390 1,360 1,390 1,500
2004/04/15 1,380 1,390 1,380 1,390 1,300
2004/04/14 1,380 1,380 1,380 1,380 100
2004/04/13 1,380 1,380 1,380 1,380 400
2004/04/12 1,390 1,390 1,390 1,390 300
2004/04/09 1,360 1,370 1,360 1,370 800
2004/04/08 1,370 1,370 1,370 1,370 1,300
2004/04/07 1,370 1,380 1,370 1,370 400
2004/04/06 1,390 1,390 1,380 1,390 1,400
2004/04/05 1,360 1,400 1,360 1,400 2,000
2004/04/02 1,380 1,380 1,350 1,350 2,600
2004/04/01 1,380 1,380 1,350 1,350 1,400
2004/03/30 1,400 1,400 1,400 1,400 100
2004/03/29 1,400 1,400 1,400 1,400 200
2004/03/26 1,360 1,400 1,360 1,400 200
2004/03/25 1,470 1,470 1,390 1,390 3,700
2004/03/24 1,470 1,470 1,450 1,450 1,000
2004/03/23 1,470 1,470 1,470 1,470 2,700
2004/03/22 1,480 1,480 1,410 1,480 4,200
2004/03/19 1,440 1,490 1,440 1,490 1,500
2004/03/18 1,450 1,490 1,450 1,490 600
2004/03/17 1,440 1,450 1,440 1,440 900
2004/03/16 1,410 1,440 1,410 1,440 2,800
2004/03/15 1,440 1,440 1,400 1,400 1,100
2004/03/12 1,410 1,410 1,400 1,400 500
2004/03/11 1,440 1,440 1,400 1,400 500
2004/03/09 1,400 1,400 1,400 1,400 200
2004/03/08 1,400 1,400 1,400 1,400 700
2004/03/05 1,400 1,400 1,400 1,400 300
2004/03/04 1,400 1,400 1,400 1,400 100
2004/03/03 1,400 1,400 1,400 1,400 100
2004/03/02 1,450 1,450 1,450 1,450 300
2004/03/01 1,450 1,450 1,450 1,450 100
2004/02/27 1,420 1,420 1,420 1,420 700
2004/02/25 1,400 1,400 1,400 1,400 900
2004/02/23 1,490 1,490 1,490 1,490 2,700
2004/02/20 1,400 1,490 1,320 1,490 3,300
2004/02/19 1,330 1,400 1,330 1,400 4,500
2004/02/18 1,350 1,350 1,350 1,350 100
2004/02/17 1,330 1,330 1,320 1,320 2,600
2004/02/12 1,330 1,330 1,330 1,330 1,500
2004/02/09 1,330 1,330 1,330 1,330 200
2004/02/02 1,330 1,330 1,330 1,330 700
2004/01/30 1,340 1,340 1,330 1,330 300
2004/01/27 1,370 1,370 1,370 1,370 100
2004/01/26 1,380 1,380 1,380 1,380 200
2004/01/23 1,370 1,380 1,310 1,310 1,800
2004/01/22 1,370 1,370 1,370 1,370 1,700
2004/01/21 1,380 1,380 1,380 1,380 2,800
2004/01/20 1,370 1,400 1,350 1,400 3,400
2004/01/19 1,350 1,370 1,350 1,370 1,100
2004/01/16 1,310 1,350 1,310 1,350 600
2004/01/15 1,330 1,330 1,330 1,330 100
2004/01/14 1,330 1,330 1,330 1,330 100
2004/01/13 1,330 1,330 1,330 1,330 100
2004/01/09 1,330 1,330 1,330 1,330 100
2004/01/07 1,280 1,330 1,280 1,330 2,000
2004/01/06 1,280 1,280 1,280 1,280 100
2004/01/05 1,350 1,350 1,350 1,350 500

このページの先頭へ