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
2016/12/30 1,720 1,720 1,720 1,720 100
2016/12/29 1,720 1,723 1,715 1,715 1,200
2016/12/28 1,722 1,722 1,720 1,720 2,400
2016/12/27 1,715 1,725 1,715 1,722 2,900
2016/12/26 1,716 1,728 1,715 1,715 2,100
2016/12/22 1,714 1,723 1,714 1,715 4,700
2016/12/21 1,715 1,721 1,714 1,714 5,400
2016/12/20 1,718 1,720 1,714 1,714 3,000
2016/12/19 1,708 1,721 1,708 1,721 1,400
2016/12/16 1,711 1,713 1,708 1,708 1,200
2016/12/15 1,706 1,707 1,706 1,706 300
2016/12/14 1,729 1,729 1,703 1,706 1,800
2016/12/13 1,744 1,744 1,705 1,712 9,100
2016/12/12 1,715 1,745 1,715 1,744 3,100
2016/12/09 1,710 1,711 1,710 1,711 300
2016/12/08 1,710 1,710 1,710 1,710 100
2016/12/07 1,710 1,710 1,710 1,710 200
2016/12/06 1,710 1,710 1,710 1,710 600
2016/12/05 1,717 1,717 1,717 1,717 900
2016/12/02 1,713 1,713 1,710 1,710 200
2016/12/01 1,710 1,713 1,710 1,713 1,100
2016/11/30 1,709 1,709 1,709 1,709 200
2016/11/29 1,709 1,709 1,702 1,709 1,000
2016/11/28 1,700 1,705 1,699 1,699 1,900
2016/11/25 1,696 1,700 1,696 1,699 2,300
2016/11/24 1,699 1,699 1,695 1,695 1,000
2016/11/22 1,687 1,688 1,687 1,688 1,100
2016/11/21 1,695 1,698 1,686 1,686 2,100
2016/11/18 1,687 1,695 1,687 1,695 200
2016/11/17 1,684 1,684 1,683 1,683 400
2016/11/16 1,678 1,678 1,678 1,678 100
2016/11/15 1,691 1,691 1,677 1,678 800
2016/11/14 1,678 1,680 1,678 1,678 600
2016/11/11 1,696 1,698 1,696 1,698 300
2016/11/10 1,678 1,678 1,678 1,678 100
2016/11/09 1,678 1,678 1,678 1,678 300
2016/11/07 1,686 1,694 1,671 1,671 1,200
2016/11/04 1,686 1,686 1,686 1,686 600
2016/11/01 1,697 1,697 1,697 1,697 100
2016/10/31 1,697 1,697 1,697 1,697 500
2016/10/28 1,690 1,697 1,690 1,697 200
2016/10/26 1,684 1,685 1,684 1,685 200
2016/10/25 1,684 1,684 1,684 1,684 200
2016/10/24 1,698 1,698 1,684 1,684 300
2016/10/21 1,694 1,694 1,694 1,694 1,800
2016/10/20 1,688 1,694 1,688 1,694 2,000
2016/10/19 1,680 1,688 1,680 1,688 400
2016/10/18 1,685 1,685 1,685 1,685 200
2016/10/17 1,664 1,680 1,664 1,678 500
2016/10/14 1,664 1,664 1,664 1,664 200
2016/10/13 1,664 1,669 1,664 1,664 400
2016/10/12 1,658 1,668 1,658 1,668 200
2016/10/11 1,657 1,657 1,657 1,657 600
2016/10/07 1,657 1,657 1,653 1,657 500
2016/10/06 1,657 1,657 1,657 1,657 200
2016/10/05 1,652 1,652 1,652 1,652 600
2016/10/04 1,657 1,677 1,652 1,653 1,300
2016/10/03 1,672 1,672 1,657 1,657 3,200
2016/09/30 1,665 1,669 1,660 1,660 300
2016/09/29 1,660 1,665 1,660 1,665 200
2016/09/28 1,675 1,675 1,652 1,660 900
2016/09/27 1,690 1,718 1,690 1,694 5,400
2016/09/26 1,700 1,700 1,693 1,695 3,400
2016/09/23 1,696 1,700 1,696 1,699 1,600
2016/09/21 1,699 1,700 1,696 1,696 2,500
2016/09/20 1,699 1,700 1,687 1,699 3,700
2016/09/16 1,693 1,699 1,693 1,699 600
2016/09/15 1,697 1,697 1,697 1,697 100
2016/09/14 1,682 1,698 1,682 1,698 200
2016/09/13 1,700 1,700 1,678 1,680 1,400
2016/09/12 1,699 1,706 1,672 1,672 2,500
2016/09/09 1,680 1,698 1,680 1,698 600
2016/09/08 1,695 1,695 1,680 1,680 1,500
2016/09/07 1,700 1,700 1,699 1,699 600
2016/09/06 1,697 1,700 1,681 1,699 2,200
2016/09/05 1,715 1,715 1,697 1,697 200
2016/09/02 1,700 1,703 1,693 1,700 1,200
2016/09/01 1,700 1,700 1,700 1,700 100
2016/08/31 1,697 1,700 1,697 1,697 700
2016/08/29 1,700 1,700 1,700 1,700 300
2016/08/26 1,683 1,705 1,683 1,700 300
2016/08/25 1,699 1,700 1,682 1,682 1,300
2016/08/24 1,700 1,700 1,699 1,699 300
2016/08/23 1,699 1,700 1,699 1,699 2,100
2016/08/22 1,710 1,710 1,690 1,690 2,800
2016/08/19 1,710 1,710 1,710 1,710 200
2016/08/18 1,700 1,722 1,700 1,702 800
2016/08/17 1,719 1,720 1,701 1,701 800
2016/08/16 1,708 1,719 1,708 1,719 200
2016/08/15 1,698 1,710 1,695 1,708 800
2016/08/12 1,685 1,698 1,680 1,698 800
2016/08/10 1,680 1,680 1,680 1,680 300
2016/08/09 1,680 1,680 1,680 1,680 300
2016/08/08 1,680 1,680 1,680 1,680 200
2016/08/05 1,670 1,675 1,670 1,675 200
2016/08/04 1,670 1,670 1,670 1,670 200
2016/08/03 1,675 1,676 1,672 1,672 500
2016/08/02 1,680 1,694 1,675 1,675 500
2016/08/01 1,693 1,693 1,679 1,680 500
2016/07/29 1,705 1,705 1,678 1,693 700
2016/07/28 1,677 1,699 1,677 1,699 200
2016/07/27 1,671 1,690 1,671 1,676 500
2016/07/26 1,697 1,697 1,697 1,697 300
2016/07/25 1,697 1,697 1,697 1,697 1,500
2016/07/22 1,680 1,697 1,670 1,697 2,700
2016/07/21 1,680 1,680 1,680 1,680 800
2016/07/20 1,685 1,690 1,679 1,680 3,000
2016/07/19 1,677 1,685 1,677 1,685 1,000
2016/07/15 1,676 1,685 1,676 1,677 500
2016/07/14 1,682 1,685 1,669 1,675 2,100
2016/07/13 1,691 1,700 1,686 1,695 700
2016/07/12 1,683 1,699 1,683 1,686 600
2016/07/11 1,675 1,682 1,675 1,680 300
2016/07/08 1,662 1,679 1,662 1,679 200
2016/07/07 1,664 1,664 1,660 1,661 1,000
2016/07/06 1,680 1,680 1,663 1,664 1,100
2016/07/05 1,700 1,705 1,680 1,680 1,600
2016/07/04 1,690 1,690 1,686 1,686 500
2016/07/01 1,682 1,684 1,682 1,684 300
2016/06/30 1,695 1,695 1,690 1,690 200
2016/06/29 1,690 1,700 1,683 1,695 800
2016/06/28 1,670 1,690 1,663 1,690 600
2016/06/27 1,663 1,694 1,663 1,670 500
2016/06/24 1,741 1,741 1,660 1,663 4,300
2016/06/23 1,707 1,709 1,698 1,709 4,700
2016/06/22 1,698 1,707 1,688 1,707 2,800
2016/06/21 1,680 1,699 1,680 1,686 2,500
2016/06/20 1,676 1,689 1,676 1,678 3,000
2016/06/17 1,678 1,678 1,670 1,676 1,100
2016/06/16 1,679 1,679 1,677 1,678 500
2016/06/15 1,689 1,689 1,688 1,688 300
2016/06/14 1,677 1,679 1,673 1,673 500
2016/06/13 1,688 1,688 1,675 1,677 3,500
2016/06/10 1,667 1,689 1,667 1,689 1,100
2016/06/09 1,666 1,666 1,666 1,666 100
2016/06/08 1,665 1,666 1,665 1,665 700
2016/06/07 1,687 1,687 1,665 1,665 500
2016/06/06 1,665 1,679 1,665 1,665 1,300
2016/06/03 1,680 1,684 1,664 1,664 1,300
2016/06/02 1,666 1,671 1,666 1,670 700
2016/06/01 1,665 1,667 1,663 1,663 2,000
2016/05/31 1,665 1,670 1,661 1,661 2,800
2016/05/30 1,670 1,670 1,662 1,665 1,700
2016/05/27 1,663 1,689 1,661 1,661 1,700
2016/05/26 1,670 1,699 1,661 1,662 2,500
2016/05/25 1,670 1,670 1,670 1,670 100
2016/05/24 1,668 1,680 1,668 1,670 500
2016/05/23 1,680 1,680 1,666 1,667 3,600
2016/05/20 1,680 1,680 1,672 1,680 2,200
2016/05/19 1,700 1,700 1,680 1,680 700
2016/05/18 1,680 1,680 1,670 1,680 800
2016/05/17 1,676 1,680 1,670 1,680 800
2016/05/16 1,696 1,696 1,673 1,675 500
2016/05/13 1,673 1,673 1,673 1,673 100
2016/05/12 1,699 1,699 1,675 1,675 2,200
2016/05/11 1,700 1,700 1,678 1,678 2,000
2016/05/10 1,665 1,698 1,665 1,681 800
2016/05/09 1,686 1,703 1,680 1,680 2,200
2016/05/06 1,700 1,700 1,680 1,680 2,200
2016/05/02 1,706 1,706 1,685 1,685 700
2016/04/28 1,710 1,710 1,685 1,705 3,400
2016/04/27 1,732 1,732 1,710 1,710 1,000
2016/04/26 1,740 1,740 1,735 1,735 900
2016/04/25 1,750 1,750 1,738 1,744 1,600
2016/04/22 1,742 1,742 1,742 1,742 600
2016/04/21 1,756 1,758 1,742 1,742 3,200
2016/04/20 1,766 1,768 1,756 1,756 1,800
2016/04/19 1,751 1,766 1,750 1,766 3,000
2016/04/18 1,764 1,770 1,763 1,763 500
2016/04/15 1,767 1,778 1,765 1,765 700
2016/04/14 1,800 1,800 1,765 1,768 1,300
2016/04/13 1,750 1,775 1,750 1,767 800
2016/04/12 1,751 1,766 1,750 1,766 1,300
2016/04/11 1,770 1,770 1,760 1,761 800
2016/04/08 1,777 1,779 1,770 1,770 1,400
2016/04/07 1,780 1,786 1,772 1,786 300
2016/04/06 1,780 1,780 1,780 1,780 500
2016/04/05 1,782 1,790 1,772 1,786 1,600
2016/04/04 1,799 1,800 1,799 1,799 400
2016/04/01 1,775 1,799 1,760 1,799 800
2016/03/30 1,800 1,800 1,775 1,775 600
2016/03/29 1,819 1,819 1,770 1,775 1,400
2016/03/28 1,830 1,830 1,825 1,828 2,100
2016/03/25 1,824 1,830 1,820 1,830 3,200
2016/03/24 1,829 1,830 1,823 1,823 2,200
2016/03/23 1,828 1,828 1,825 1,825 2,700
2016/03/22 1,839 1,839 1,828 1,828 2,300
2016/03/18 1,839 1,840 1,828 1,839 1,200
2016/03/17 1,835 1,835 1,828 1,828 200
2016/03/16 1,839 1,840 1,822 1,823 2,000
2016/03/15 1,833 1,839 1,832 1,832 300
2016/03/14 1,840 1,840 1,828 1,832 2,000
2016/03/11 1,822 1,840 1,822 1,835 900
2016/03/10 1,827 1,830 1,822 1,822 700
2016/03/09 1,828 1,828 1,827 1,827 200
2016/03/08 1,832 1,832 1,825 1,825 1,000
2016/03/07 1,834 1,834 1,826 1,832 500
2016/03/04 1,829 1,829 1,829 1,829 100
2016/03/03 1,832 1,832 1,832 1,832 100
2016/03/02 1,830 1,847 1,822 1,835 1,300
2016/03/01 1,831 1,831 1,830 1,830 200
2016/02/29 1,840 1,840 1,831 1,831 200
2016/02/26 1,840 1,840 1,838 1,838 200
2016/02/25 1,840 1,858 1,840 1,840 1,200
2016/02/24 1,841 1,841 1,840 1,840 200
2016/02/23 1,842 1,850 1,841 1,841 2,600
2016/02/22 1,876 1,876 1,832 1,841 2,000
2016/02/19 1,840 1,876 1,840 1,876 800
2016/02/17 1,802 1,805 1,802 1,805 300
2016/02/16 1,838 1,840 1,800 1,840 800
2016/02/15 1,812 1,839 1,800 1,800 400
2016/02/12 1,710 1,750 1,710 1,720 2,000
2016/02/10 1,851 1,853 1,840 1,840 1,000
2016/02/09 1,850 1,850 1,846 1,846 400
2016/02/08 1,860 1,860 1,860 1,860 100
2016/02/05 1,894 1,894 1,854 1,854 700
2016/02/03 1,890 1,894 1,890 1,894 300
2016/02/02 1,850 1,883 1,850 1,883 300
2016/02/01 1,880 1,884 1,870 1,870 700
2016/01/29 1,880 1,880 1,880 1,880 200
2016/01/27 1,889 1,889 1,889 1,889 100
2016/01/26 1,850 1,860 1,850 1,860 300
2016/01/25 1,850 1,851 1,845 1,845 1,300
2016/01/22 1,852 1,853 1,850 1,850 1,100
2016/01/21 1,881 1,881 1,861 1,861 1,800
2016/01/20 1,871 1,891 1,871 1,881 2,200
2016/01/19 1,871 1,871 1,871 1,871 500
2016/01/18 1,880 1,883 1,878 1,883 600
2016/01/15 1,881 1,881 1,880 1,880 500
2016/01/14 1,868 1,890 1,868 1,881 900
2016/01/13 1,897 1,897 1,868 1,868 800
2016/01/12 1,900 1,900 1,898 1,898 1,200
2016/01/08 1,903 1,903 1,903 1,903 100
2016/01/06 1,908 1,908 1,906 1,906 400
2016/01/05 1,898 1,898 1,898 1,898 500
2016/01/04 1,908 1,908 1,905 1,905 900

このページの先頭へ