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
2007/12/28 1,212 1,212 1,210 1,210 200
2007/12/27 1,210 1,210 1,210 1,210 1,900
2007/12/26 1,200 1,210 1,199 1,210 500
2007/12/25 1,199 1,199 1,199 1,199 3,800
2007/12/21 1,180 1,199 1,180 1,199 2,400
2007/12/20 1,157 1,157 1,157 1,157 200
2007/12/19 1,180 1,180 1,150 1,150 200
2007/12/18 1,180 1,180 1,140 1,180 800
2007/12/17 1,189 1,189 1,189 1,189 100
2007/12/14 1,190 1,190 1,190 1,190 500
2007/12/13 1,160 1,180 1,160 1,160 1,500
2007/12/12 1,160 1,170 1,160 1,160 300
2007/12/11 1,150 1,160 1,150 1,160 2,000
2007/12/10 1,140 1,146 1,140 1,140 1,400
2007/12/07 1,150 1,150 1,140 1,140 200
2007/12/06 1,140 1,145 1,140 1,145 600
2007/12/05 1,140 1,140 1,139 1,139 2,700
2007/12/04 1,125 1,130 1,125 1,130 500
2007/12/03 1,125 1,125 1,125 1,125 200
2007/11/30 1,120 1,120 1,110 1,110 600
2007/11/29 1,100 1,100 1,100 1,100 100
2007/11/28 1,100 1,100 1,100 1,100 100
2007/11/27 1,120 1,120 1,120 1,120 1,900
2007/11/26 1,085 1,120 1,085 1,120 3,700
2007/11/22 1,080 1,085 1,080 1,085 600
2007/11/21 1,081 1,081 1,080 1,080 200
2007/11/20 1,065 1,090 1,065 1,079 3,100
2007/11/19 1,040 1,065 1,040 1,065 1,300
2007/11/16 1,075 1,075 1,070 1,070 600
2007/11/15 1,068 1,068 1,068 1,068 100
2007/11/14 1,030 1,040 1,030 1,040 700
2007/11/13 1,069 1,080 1,027 1,047 2,200
2007/11/12 1,001 1,070 1,001 1,070 2,100
2007/11/09 1,050 1,050 1,045 1,045 400
2007/11/08 1,055 1,055 1,045 1,050 1,300
2007/11/07 1,070 1,070 1,050 1,050 700
2007/11/06 1,050 1,069 1,040 1,069 2,100
2007/11/05 1,100 1,100 1,054 1,054 500
2007/11/02 1,100 1,100 1,100 1,100 300
2007/11/01 1,090 1,100 1,090 1,100 1,100
2007/10/31 1,089 1,089 1,080 1,089 400
2007/10/30 1,110 1,110 1,070 1,089 1,600
2007/10/29 1,079 1,128 1,079 1,110 700
2007/10/26 1,077 1,077 1,077 1,077 200
2007/10/25 1,077 1,077 1,077 1,077 400
2007/10/24 1,080 1,080 1,075 1,077 2,700
2007/10/23 1,051 1,075 1,051 1,075 1,900
2007/10/22 1,070 1,070 1,050 1,050 3,500
2007/10/19 1,074 1,074 1,032 1,070 3,700
2007/10/18 1,080 1,080 1,080 1,080 100
2007/10/17 1,079 1,079 1,079 1,079 100
2007/10/15 1,079 1,079 1,079 1,079 100
2007/10/12 1,079 1,079 1,079 1,079 700
2007/10/10 1,080 1,080 1,070 1,080 1,800
2007/10/09 1,100 1,100 1,099 1,099 400
2007/10/05 1,100 1,100 1,100 1,100 200
2007/10/04 1,100 1,100 1,100 1,100 100
2007/10/03 1,084 1,085 1,084 1,084 900
2007/10/02 1,079 1,080 1,079 1,080 1,300
2007/10/01 1,168 1,168 1,080 1,080 900
2007/09/28 1,170 1,170 1,168 1,168 400
2007/09/26 1,177 1,177 1,177 1,177 1,600
2007/09/25 1,177 1,177 1,177 1,177 2,600
2007/09/21 1,189 1,189 1,160 1,185 4,400
2007/09/20 1,149 1,158 1,149 1,158 3,300
2007/09/19 1,148 1,148 1,148 1,148 300
2007/09/18 1,142 1,150 1,142 1,148 1,700
2007/09/14 1,110 1,142 1,110 1,142 300
2007/09/13 1,120 1,120 1,110 1,110 200
2007/09/11 1,120 1,140 1,120 1,140 300
2007/09/10 1,080 1,100 1,080 1,080 1,000
2007/09/07 1,140 1,140 1,130 1,130 900
2007/09/06 1,139 1,140 1,139 1,140 500
2007/09/05 1,130 1,140 1,130 1,130 700
2007/09/04 1,130 1,135 1,130 1,135 500
2007/09/03 1,112 1,112 1,112 1,112 100
2007/08/31 1,110 1,111 1,110 1,111 1,000
2007/08/30 1,111 1,111 1,111 1,111 200
2007/08/29 1,110 1,110 1,110 1,110 100
2007/08/28 1,100 1,148 1,100 1,108 700
2007/08/27 1,096 1,120 1,096 1,099 1,000
2007/08/24 1,093 1,095 1,093 1,093 1,400
2007/08/22 1,100 1,100 1,095 1,095 3,500
2007/08/21 1,090 1,095 1,090 1,095 2,000
2007/08/20 1,075 1,090 1,075 1,090 3,400
2007/08/17 1,053 1,075 1,050 1,075 2,400
2007/08/16 1,065 1,065 1,060 1,060 1,300
2007/08/13 1,051 1,060 1,051 1,060 200
2007/08/10 1,050 1,050 1,050 1,050 100
2007/08/09 1,032 1,058 1,032 1,045 1,000
2007/08/08 1,099 1,099 1,095 1,095 300
2007/08/07 1,150 1,150 1,030 1,095 3,700
2007/08/06 1,070 1,090 1,070 1,090 1,700
2007/08/03 1,077 1,077 1,070 1,070 2,500
2007/08/02 1,090 1,090 1,084 1,084 1,100
2007/08/01 1,089 1,089 1,084 1,084 300
2007/07/31 1,084 1,084 1,084 1,084 100
2007/07/30 1,059 1,060 1,059 1,060 1,100
2007/07/27 1,070 1,090 1,060 1,060 1,700
2007/07/26 1,090 1,090 1,070 1,070 1,200
2007/07/25 1,090 1,095 1,090 1,090 2,900
2007/07/24 1,090 1,090 1,090 1,090 1,200
2007/07/23 1,071 1,090 1,071 1,090 6,600
2007/07/20 1,069 1,075 1,069 1,070 1,700
2007/07/19 1,056 1,070 1,053 1,069 2,400
2007/07/18 1,055 1,055 1,052 1,053 1,500
2007/07/17 1,050 1,100 1,050 1,055 3,500
2007/07/13 1,050 1,050 1,048 1,048 800
2007/07/12 1,050 1,072 1,050 1,050 2,000
2007/07/11 1,060 1,060 1,050 1,050 1,500
2007/07/10 1,050 1,050 1,045 1,050 1,200
2007/07/09 1,072 1,072 1,050 1,050 2,600
2007/07/06 1,072 1,072 1,052 1,052 200
2007/07/05 1,085 1,085 1,048 1,051 3,000
2007/07/04 1,050 1,088 1,050 1,088 1,500
2007/07/03 1,050 1,055 1,050 1,050 3,000
2007/07/02 1,052 1,055 1,050 1,055 900
2007/06/29 1,060 1,060 1,050 1,050 2,100
2007/06/28 1,083 1,083 1,065 1,065 400
2007/06/26 1,088 1,088 1,066 1,086 1,100
2007/06/25 1,089 1,089 1,089 1,089 3,100
2007/06/21 1,090 1,090 1,090 1,090 3,700
2007/06/20 1,071 1,090 1,070 1,090 5,100
2007/06/19 1,065 1,070 1,065 1,070 1,200
2007/06/18 1,070 1,070 1,060 1,070 1,400
2007/06/15 1,070 1,070 1,070 1,070 100
2007/06/14 1,060 1,078 1,060 1,078 1,500
2007/06/13 1,061 1,080 1,058 1,080 7,600
2007/06/12 1,062 1,062 1,060 1,060 1,800
2007/06/11 1,083 1,084 1,060 1,060 6,700
2007/06/08 1,050 1,080 1,050 1,080 900
2007/06/07 1,055 1,055 1,050 1,050 2,100
2007/06/06 1,037 1,088 1,037 1,088 2,700
2007/06/05 1,090 1,090 1,057 1,057 2,200
2007/06/04 1,090 1,091 1,090 1,091 500
2007/06/01 1,130 1,130 1,130 1,130 300
2007/05/30 1,130 1,130 1,130 1,130 100
2007/05/29 1,090 1,091 1,090 1,090 1,300
2007/05/28 1,085 1,125 1,085 1,125 1,700
2007/05/25 1,125 1,125 1,125 1,125 1,600
2007/05/24 1,065 1,125 1,050 1,125 5,500
2007/05/23 1,119 1,125 1,111 1,125 900
2007/05/22 1,119 1,119 1,119 1,119 3,400
2007/05/21 1,120 1,120 1,119 1,119 3,400
2007/05/18 1,070 1,120 1,050 1,120 1,800
2007/05/17 1,100 1,100 1,070 1,070 1,200
2007/05/16 1,100 1,100 1,100 1,100 400
2007/05/15 1,111 1,111 1,111 1,111 2,100
2007/05/14 1,111 1,111 1,111 1,111 1,000
2007/05/11 1,115 1,115 1,111 1,111 200
2007/05/10 1,144 1,144 1,144 1,144 200
2007/05/09 1,145 1,145 1,145 1,145 1,500
2007/05/08 1,137 1,145 1,137 1,145 1,100
2007/05/07 1,101 1,147 1,101 1,145 1,400
2007/05/02 1,155 1,155 1,155 1,155 300
2007/05/01 1,156 1,157 1,155 1,155 1,300
2007/04/26 1,159 1,159 1,100 1,157 2,100
2007/04/25 1,096 1,159 1,095 1,159 4,400
2007/04/24 1,095 1,095 1,095 1,095 1,800
2007/04/23 1,094 1,095 1,094 1,095 200
2007/04/20 1,095 1,095 1,095 1,095 3,900
2007/04/19 1,061 1,095 1,050 1,095 2,500
2007/04/18 1,088 1,088 1,056 1,056 1,700
2007/04/17 1,072 1,072 1,055 1,070 1,000
2007/04/16 1,100 1,101 1,053 1,053 700
2007/04/13 1,112 1,112 1,111 1,111 200
2007/04/12 1,116 1,116 1,112 1,112 1,300
2007/04/11 1,111 1,120 1,111 1,120 300
2007/04/10 1,135 1,135 1,111 1,111 300
2007/04/09 1,105 1,135 1,105 1,134 1,300
2007/04/06 1,111 1,128 1,111 1,128 600
2007/04/05 1,102 1,104 1,102 1,104 200
2007/04/04 1,100 1,119 1,100 1,101 700
2007/04/03 1,100 1,120 1,080 1,120 2,200
2007/04/02 1,195 1,195 963 1,080 8,600
2007/03/29 1,175 1,175 1,160 1,160 200
2007/03/28 1,198 1,198 1,190 1,190 2,300
2007/03/27 1,195 1,198 1,195 1,198 1,100
2007/03/26 1,203 1,204 1,203 1,203 4,800
2007/03/23 1,202 1,202 1,200 1,202 1,400
2007/03/22 1,195 1,200 1,195 1,200 1,500
2007/03/20 1,193 1,193 1,185 1,188 600
2007/03/19 1,175 1,184 1,161 1,184 1,100
2007/03/16 1,160 1,160 1,160 1,160 300
2007/03/15 1,152 1,152 1,152 1,152 100
2007/03/14 1,145 1,150 1,145 1,145 1,400
2007/03/13 1,170 1,170 1,150 1,150 1,600
2007/03/12 1,165 1,165 1,160 1,160 200
2007/03/09 1,163 1,165 1,152 1,152 900
2007/03/08 1,149 1,157 1,149 1,153 1,600
2007/03/06 1,159 1,200 1,159 1,192 1,900
2007/03/05 1,155 1,160 1,130 1,160 2,700
2007/03/02 1,180 1,180 1,165 1,170 1,400
2007/03/01 1,185 1,190 1,183 1,184 1,500
2007/02/28 1,175 1,190 1,165 1,184 1,400
2007/02/27 1,199 1,199 1,180 1,181 4,600
2007/02/26 1,206 1,206 1,195 1,195 1,200
2007/02/23 1,196 1,200 1,184 1,190 6,900
2007/02/22 1,195 1,200 1,195 1,195 1,600
2007/02/21 1,208 1,208 1,200 1,200 5,300
2007/02/20 1,219 1,219 1,195 1,208 6,100
2007/02/19 1,225 1,240 1,195 1,222 7,400
2007/02/16 1,197 1,215 1,195 1,210 600
2007/02/15 1,200 1,201 1,195 1,195 2,100
2007/02/14 1,218 1,220 1,200 1,200 3,400
2007/02/13 1,215 1,218 1,207 1,218 3,400
2007/02/09 1,216 1,220 1,215 1,215 2,300
2007/02/08 1,216 1,223 1,210 1,220 5,700
2007/02/07 1,231 1,243 1,231 1,243 400
2007/02/06 1,243 1,243 1,241 1,241 700
2007/02/05 1,242 1,243 1,242 1,243 800
2007/02/02 1,243 1,250 1,242 1,242 1,000
2007/02/01 1,245 1,245 1,242 1,244 1,400
2007/01/31 1,250 1,250 1,245 1,245 600
2007/01/30 1,255 1,255 1,255 1,255 300
2007/01/29 1,251 1,251 1,251 1,251 300
2007/01/26 1,242 1,251 1,242 1,251 900
2007/01/25 1,258 1,264 1,254 1,254 2,300
2007/01/24 1,264 1,264 1,249 1,258 1,300
2007/01/23 1,274 1,274 1,234 1,265 5,200
2007/01/22 1,227 1,294 1,227 1,279 6,300
2007/01/19 1,228 1,230 1,221 1,226 2,800
2007/01/18 1,228 1,230 1,216 1,229 2,500
2007/01/17 1,217 1,218 1,216 1,217 500
2007/01/16 1,232 1,232 1,218 1,222 400
2007/01/15 1,235 1,235 1,215 1,234 400
2007/01/12 1,215 1,215 1,215 1,215 100
2007/01/11 1,210 1,229 1,210 1,215 2,400
2007/01/10 1,225 1,225 1,215 1,217 2,400
2007/01/09 1,216 1,225 1,216 1,225 700
2007/01/05 1,217 1,220 1,216 1,216 2,400
2007/01/04 1,215 1,225 1,215 1,216 300

このページの先頭へ