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 |
---|---|---|---|---|---|
2017/12/29 | 2,449 | 2,449 | 2,433 | 2,433 | 600 |
2017/12/28 | 2,432 | 2,440 | 2,431 | 2,431 | 800 |
2017/12/27 | 2,431 | 2,450 | 2,431 | 2,431 | 2,700 |
2017/12/26 | 2,401 | 2,430 | 2,401 | 2,430 | 1,500 |
2017/12/25 | 2,367 | 2,400 | 2,367 | 2,400 | 2,700 |
2017/12/22 | 2,372 | 2,396 | 2,360 | 2,363 | 1,700 |
2017/12/21 | 2,396 | 2,396 | 2,395 | 2,395 | 1,400 |
2017/12/20 | 2,366 | 2,396 | 2,366 | 2,396 | 3,900 |
2017/12/19 | 2,343 | 2,363 | 2,343 | 2,356 | 2,400 |
2017/12/18 | 2,303 | 2,344 | 2,303 | 2,343 | 1,100 |
2017/12/15 | 2,294 | 2,295 | 2,294 | 2,295 | 600 |
2017/12/14 | 2,290 | 2,291 | 2,290 | 2,291 | 2,100 |
2017/12/13 | 2,281 | 2,294 | 2,281 | 2,290 | 1,100 |
2017/12/12 | 2,276 | 2,280 | 2,270 | 2,280 | 700 |
2017/12/11 | 2,270 | 2,279 | 2,261 | 2,266 | 2,200 |
2017/12/08 | 2,251 | 2,254 | 2,247 | 2,254 | 600 |
2017/12/07 | 2,247 | 2,251 | 2,232 | 2,251 | 700 |
2017/12/06 | 2,231 | 2,252 | 2,222 | 2,222 | 3,600 |
2017/12/05 | 2,231 | 2,243 | 2,231 | 2,231 | 2,100 |
2017/12/04 | 2,239 | 2,240 | 2,230 | 2,231 | 1,200 |
2017/12/01 | 2,231 | 2,241 | 2,231 | 2,232 | 1,300 |
2017/11/30 | 2,242 | 2,242 | 2,227 | 2,230 | 600 |
2017/11/29 | 2,226 | 2,242 | 2,226 | 2,242 | 700 |
2017/11/28 | 2,243 | 2,243 | 2,226 | 2,226 | 900 |
2017/11/27 | 2,239 | 2,239 | 2,238 | 2,239 | 800 |
2017/11/24 | 2,247 | 2,247 | 2,230 | 2,231 | 2,600 |
2017/11/22 | 2,250 | 2,259 | 2,246 | 2,248 | 900 |
2017/11/21 | 2,271 | 2,271 | 2,241 | 2,268 | 2,400 |
2017/11/20 | 2,272 | 2,272 | 2,271 | 2,271 | 1,400 |
2017/11/17 | 2,272 | 2,272 | 2,272 | 2,272 | 100 |
2017/11/16 | 2,260 | 2,288 | 2,205 | 2,288 | 2,800 |
2017/11/15 | 2,203 | 2,310 | 2,203 | 2,260 | 7,400 |
2017/11/14 | 2,400 | 2,453 | 2,311 | 2,453 | 4,900 |
2017/11/13 | 2,322 | 2,370 | 2,322 | 2,370 | 2,600 |
2017/11/10 | 2,335 | 2,347 | 2,329 | 2,347 | 1,000 |
2017/11/09 | 2,330 | 2,343 | 2,314 | 2,321 | 1,300 |
2017/11/08 | 2,332 | 2,332 | 2,331 | 2,331 | 200 |
2017/11/07 | 2,359 | 2,359 | 2,332 | 2,336 | 700 |
2017/11/06 | 2,359 | 2,359 | 2,341 | 2,341 | 300 |
2017/11/02 | 2,345 | 2,350 | 2,340 | 2,350 | 800 |
2017/11/01 | 2,345 | 2,346 | 2,345 | 2,346 | 300 |
2017/10/31 | 2,352 | 2,352 | 2,345 | 2,345 | 300 |
2017/10/30 | 2,353 | 2,353 | 2,350 | 2,350 | 600 |
2017/10/27 | 2,329 | 2,340 | 2,329 | 2,340 | 500 |
2017/10/26 | 2,322 | 2,329 | 2,322 | 2,329 | 400 |
2017/10/25 | 2,328 | 2,330 | 2,322 | 2,322 | 1,100 |
2017/10/24 | 2,315 | 2,328 | 2,315 | 2,328 | 300 |
2017/10/23 | 2,325 | 2,328 | 2,303 | 2,328 | 2,300 |
2017/10/20 | 2,329 | 2,329 | 2,305 | 2,328 | 1,900 |
2017/10/19 | 2,329 | 2,329 | 2,329 | 2,329 | 100 |
2017/10/18 | 2,328 | 2,340 | 2,310 | 2,320 | 2,800 |
2017/10/17 | 2,329 | 2,329 | 2,312 | 2,326 | 900 |
2017/10/16 | 2,337 | 2,337 | 2,320 | 2,320 | 600 |
2017/10/13 | 2,310 | 2,313 | 2,310 | 2,313 | 1,100 |
2017/10/12 | 2,304 | 2,305 | 2,300 | 2,300 | 400 |
2017/10/11 | 2,309 | 2,309 | 2,306 | 2,306 | 400 |
2017/10/10 | 2,302 | 2,302 | 2,302 | 2,302 | 100 |
2017/10/05 | 2,310 | 2,350 | 2,310 | 2,350 | 700 |
2017/10/04 | 2,330 | 2,330 | 2,310 | 2,310 | 600 |
2017/10/03 | 2,330 | 2,332 | 2,330 | 2,330 | 400 |
2017/10/02 | 2,380 | 2,380 | 2,331 | 2,331 | 800 |
2017/09/29 | 2,380 | 2,400 | 2,380 | 2,380 | 500 |
2017/09/28 | 2,363 | 2,379 | 2,230 | 2,379 | 3,100 |
2017/09/27 | 2,447 | 2,447 | 2,300 | 2,362 | 4,100 |
2017/09/26 | 2,419 | 2,478 | 2,419 | 2,478 | 2,200 |
2017/09/25 | 2,376 | 2,417 | 2,376 | 2,417 | 1,900 |
2017/09/22 | 2,376 | 2,376 | 2,355 | 2,370 | 2,000 |
2017/09/21 | 2,330 | 2,379 | 2,330 | 2,376 | 1,600 |
2017/09/20 | 2,320 | 2,330 | 2,320 | 2,330 | 1,700 |
2017/09/19 | 2,329 | 2,329 | 2,308 | 2,320 | 2,300 |
2017/09/15 | 2,299 | 2,344 | 2,291 | 2,305 | 2,200 |
2017/09/14 | 2,277 | 2,299 | 2,277 | 2,285 | 2,800 |
2017/09/13 | 2,256 | 2,278 | 2,251 | 2,277 | 1,100 |
2017/09/12 | 2,250 | 2,260 | 2,250 | 2,260 | 400 |
2017/09/11 | 2,272 | 2,278 | 2,230 | 2,233 | 2,100 |
2017/09/08 | 2,222 | 2,222 | 2,222 | 2,222 | 200 |
2017/09/07 | 2,225 | 2,225 | 2,221 | 2,221 | 400 |
2017/09/06 | 2,225 | 2,225 | 2,201 | 2,208 | 700 |
2017/09/05 | 2,219 | 2,228 | 2,219 | 2,221 | 1,500 |
2017/09/04 | 2,224 | 2,230 | 2,219 | 2,230 | 1,100 |
2017/09/01 | 2,218 | 2,219 | 2,218 | 2,219 | 400 |
2017/08/31 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 |
2017/08/30 | 2,217 | 2,218 | 2,217 | 2,218 | 200 |
2017/08/29 | 2,205 | 2,219 | 2,205 | 2,219 | 300 |
2017/08/28 | 2,210 | 2,218 | 2,205 | 2,205 | 500 |
2017/08/25 | 2,190 | 2,205 | 2,190 | 2,205 | 600 |
2017/08/24 | 2,205 | 2,205 | 2,190 | 2,190 | 1,400 |
2017/08/23 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 |
2017/08/22 | 2,210 | 2,220 | 2,210 | 2,220 | 1,200 |
2017/08/21 | 2,196 | 2,210 | 2,196 | 2,210 | 2,200 |
2017/08/18 | 2,198 | 2,206 | 2,194 | 2,196 | 1,100 |
2017/08/17 | 2,194 | 2,235 | 2,194 | 2,217 | 700 |
2017/08/16 | 2,193 | 2,200 | 2,193 | 2,194 | 1,000 |
2017/08/15 | 2,232 | 2,232 | 2,210 | 2,211 | 2,400 |
2017/08/14 | 2,197 | 2,250 | 2,162 | 2,233 | 7,300 |
2017/08/10 | 2,180 | 2,199 | 2,179 | 2,199 | 1,000 |
2017/08/09 | 2,181 | 2,189 | 2,169 | 2,189 | 1,400 |
2017/08/08 | 2,180 | 2,192 | 2,180 | 2,192 | 400 |
2017/08/07 | 2,170 | 2,190 | 2,160 | 2,174 | 3,200 |
2017/08/04 | 2,171 | 2,195 | 2,171 | 2,195 | 1,500 |
2017/08/03 | 2,219 | 2,219 | 2,169 | 2,169 | 1,300 |
2017/08/02 | 2,219 | 2,219 | 2,219 | 2,219 | 200 |
2017/08/01 | 2,204 | 2,204 | 2,180 | 2,180 | 900 |
2017/07/31 | 2,180 | 2,219 | 2,180 | 2,206 | 500 |
2017/07/28 | 2,228 | 2,228 | 2,204 | 2,204 | 1,200 |
2017/07/27 | 2,230 | 2,230 | 2,198 | 2,228 | 2,000 |
2017/07/26 | 2,229 | 2,238 | 2,229 | 2,238 | 300 |
2017/07/25 | 2,220 | 2,220 | 2,220 | 2,220 | 1,600 |
2017/07/24 | 2,228 | 2,228 | 2,220 | 2,220 | 400 |
2017/07/21 | 2,220 | 2,229 | 2,186 | 2,228 | 2,500 |
2017/07/20 | 2,228 | 2,228 | 2,220 | 2,220 | 1,800 |
2017/07/19 | 2,200 | 2,229 | 2,200 | 2,229 | 800 |
2017/07/18 | 2,184 | 2,200 | 2,184 | 2,200 | 1,300 |
2017/07/14 | 2,176 | 2,189 | 2,165 | 2,189 | 1,000 |
2017/07/13 | 2,185 | 2,199 | 2,181 | 2,199 | 600 |
2017/07/12 | 2,180 | 2,200 | 2,180 | 2,200 | 400 |
2017/07/11 | 2,181 | 2,182 | 2,161 | 2,179 | 1,900 |
2017/07/10 | 2,209 | 2,215 | 2,179 | 2,199 | 3,300 |
2017/07/07 | 2,193 | 2,230 | 2,193 | 2,210 | 3,600 |
2017/07/06 | 2,247 | 2,249 | 2,200 | 2,240 | 4,500 |
2017/07/05 | 2,248 | 2,248 | 2,247 | 2,247 | 200 |
2017/07/04 | 2,267 | 2,270 | 2,260 | 2,270 | 500 |
2017/07/03 | 2,247 | 2,269 | 2,247 | 2,268 | 1,800 |
2017/06/30 | 2,250 | 2,269 | 2,225 | 2,226 | 1,400 |
2017/06/29 | 2,250 | 2,250 | 2,250 | 2,250 | 200 |
2017/06/28 | 2,279 | 2,279 | 2,229 | 2,273 | 1,200 |
2017/06/27 | 2,220 | 2,265 | 2,200 | 2,265 | 2,600 |
2017/06/26 | 2,210 | 2,242 | 2,210 | 2,210 | 2,100 |
2017/06/23 | 2,229 | 2,229 | 2,170 | 2,199 | 2,100 |
2017/06/22 | 2,159 | 2,244 | 2,159 | 2,229 | 6,700 |
2017/06/21 | 2,120 | 2,146 | 2,120 | 2,146 | 3,600 |
2017/06/20 | 2,125 | 2,149 | 2,105 | 2,149 | 2,700 |
2017/06/19 | 2,078 | 2,125 | 2,078 | 2,125 | 1,100 |
2017/06/16 | 2,059 | 2,064 | 2,045 | 2,064 | 3,500 |
2017/06/15 | 2,046 | 2,050 | 2,045 | 2,050 | 3,400 |
2017/06/14 | 2,046 | 2,049 | 2,036 | 2,041 | 1,900 |
2017/06/13 | 2,040 | 2,062 | 2,027 | 2,062 | 5,400 |
2017/06/12 | 2,035 | 2,048 | 2,031 | 2,040 | 2,500 |
2017/06/09 | 2,051 | 2,051 | 2,029 | 2,031 | 1,800 |
2017/06/08 | 2,057 | 2,057 | 2,057 | 2,057 | 100 |
2017/06/07 | 2,020 | 2,059 | 2,016 | 2,030 | 5,200 |
2017/06/06 | 2,036 | 2,048 | 2,010 | 2,048 | 3,700 |
2017/06/05 | 2,038 | 2,038 | 2,038 | 2,038 | 100 |
2017/06/02 | 2,020 | 2,049 | 2,020 | 2,039 | 2,800 |
2017/06/01 | 2,049 | 2,060 | 2,030 | 2,030 | 1,500 |
2017/05/31 | 2,020 | 2,056 | 2,001 | 2,049 | 2,900 |
2017/05/30 | 2,088 | 2,088 | 1,972 | 2,070 | 9,000 |
2017/05/29 | 2,074 | 2,090 | 2,072 | 2,072 | 1,800 |
2017/05/26 | 2,062 | 2,074 | 2,062 | 2,074 | 300 |
2017/05/25 | 2,084 | 2,094 | 2,053 | 2,071 | 3,600 |
2017/05/24 | 2,065 | 2,090 | 2,063 | 2,084 | 3,500 |
2017/05/23 | 2,041 | 2,056 | 2,041 | 2,055 | 2,100 |
2017/05/22 | 1,998 | 2,041 | 1,998 | 2,041 | 5,700 |
2017/05/19 | 1,999 | 1,999 | 1,985 | 1,995 | 2,100 |
2017/05/18 | 1,950 | 1,971 | 1,950 | 1,971 | 2,000 |
2017/05/17 | 1,956 | 1,983 | 1,944 | 1,953 | 1,900 |
2017/05/16 | 2,004 | 2,008 | 1,967 | 1,968 | 9,400 |
2017/05/15 | 2,185 | 2,300 | 1,991 | 2,001 | 36,700 |
2017/05/12 | 2,071 | 2,090 | 2,071 | 2,085 | 1,600 |
2017/05/11 | 2,065 | 2,100 | 2,050 | 2,100 | 5,000 |
2017/05/10 | 2,100 | 2,155 | 2,100 | 2,115 | 4,500 |
2017/05/09 | 2,116 | 2,149 | 2,065 | 2,097 | 2,100 |
2017/05/08 | 2,075 | 2,138 | 2,040 | 2,116 | 6,100 |
2017/05/02 | 2,050 | 2,050 | 2,049 | 2,049 | 700 |
2017/05/01 | 2,050 | 2,050 | 2,035 | 2,035 | 1,700 |
2017/04/28 | 2,030 | 2,035 | 2,030 | 2,035 | 1,000 |
2017/04/27 | 2,022 | 2,035 | 2,022 | 2,028 | 1,900 |
2017/04/26 | 2,019 | 2,025 | 2,019 | 2,022 | 1,700 |
2017/04/25 | 2,012 | 2,018 | 2,011 | 2,018 | 1,300 |
2017/04/24 | 2,011 | 2,011 | 2,011 | 2,011 | 400 |
2017/04/21 | 2,009 | 2,010 | 2,009 | 2,010 | 1,800 |
2017/04/20 | 2,011 | 2,011 | 2,001 | 2,009 | 2,300 |
2017/04/19 | 2,005 | 2,011 | 2,005 | 2,011 | 400 |
2017/04/18 | 2,001 | 2,001 | 2,001 | 2,001 | 200 |
2017/04/17 | 1,971 | 2,001 | 1,971 | 2,001 | 1,800 |
2017/04/14 | 1,988 | 2,000 | 1,970 | 1,970 | 1,800 |
2017/04/13 | 1,968 | 1,990 | 1,961 | 1,988 | 2,100 |
2017/04/12 | 1,975 | 1,977 | 1,970 | 1,977 | 2,100 |
2017/04/11 | 1,973 | 1,973 | 1,973 | 1,973 | 300 |
2017/04/10 | 1,974 | 1,980 | 1,974 | 1,980 | 1,100 |
2017/04/07 | 1,981 | 1,985 | 1,981 | 1,985 | 600 |
2017/04/06 | 1,992 | 2,010 | 1,981 | 1,981 | 1,300 |
2017/04/05 | 2,013 | 2,013 | 1,990 | 2,012 | 1,000 |
2017/04/04 | 1,995 | 2,015 | 1,995 | 2,013 | 1,500 |
2017/04/03 | 2,050 | 2,050 | 1,995 | 1,995 | 1,500 |
2017/03/31 | 1,961 | 1,976 | 1,961 | 1,976 | 500 |
2017/03/30 | 1,995 | 2,002 | 1,956 | 2,002 | 300 |
2017/03/29 | 2,040 | 2,040 | 1,995 | 1,995 | 1,900 |
2017/03/28 | 2,018 | 2,055 | 2,018 | 2,055 | 2,500 |
2017/03/27 | 2,020 | 2,027 | 2,020 | 2,027 | 1,700 |
2017/03/24 | 2,010 | 2,020 | 2,010 | 2,020 | 1,100 |
2017/03/23 | 2,015 | 2,020 | 2,010 | 2,010 | 900 |
2017/03/22 | 2,000 | 2,019 | 2,000 | 2,015 | 4,100 |
2017/03/21 | 1,980 | 2,019 | 1,980 | 2,000 | 3,000 |
2017/03/17 | 1,968 | 1,982 | 1,968 | 1,980 | 800 |
2017/03/16 | 1,982 | 1,982 | 1,961 | 1,964 | 900 |
2017/03/15 | 1,989 | 1,989 | 1,970 | 1,980 | 1,800 |
2017/03/14 | 1,990 | 1,990 | 1,971 | 1,985 | 1,800 |
2017/03/13 | 1,988 | 1,998 | 1,986 | 1,986 | 2,000 |
2017/03/10 | 2,005 | 2,005 | 1,988 | 1,988 | 800 |
2017/03/09 | 1,999 | 1,999 | 1,975 | 1,975 | 500 |
2017/03/08 | 2,000 | 2,000 | 1,969 | 1,998 | 3,200 |
2017/03/07 | 1,951 | 1,955 | 1,951 | 1,955 | 500 |
2017/03/06 | 1,945 | 1,980 | 1,945 | 1,980 | 1,800 |
2017/03/03 | 1,960 | 1,960 | 1,950 | 1,950 | 600 |
2017/03/02 | 1,985 | 1,985 | 1,980 | 1,980 | 500 |
2017/03/01 | 1,995 | 2,028 | 1,980 | 1,980 | 2,200 |
2017/02/28 | 2,003 | 2,030 | 2,000 | 2,000 | 2,400 |
2017/02/27 | 1,991 | 2,029 | 1,980 | 2,029 | 3,200 |
2017/02/24 | 2,020 | 2,020 | 1,997 | 1,997 | 1,000 |
2017/02/23 | 2,045 | 2,050 | 1,998 | 2,035 | 4,900 |
2017/02/22 | 2,020 | 2,049 | 2,020 | 2,038 | 5,700 |
2017/02/21 | 1,950 | 2,028 | 1,950 | 2,000 | 13,500 |
2017/02/20 | 1,880 | 1,935 | 1,880 | 1,930 | 9,800 |
2017/02/17 | 1,850 | 1,875 | 1,835 | 1,875 | 4,800 |
2017/02/16 | 1,850 | 1,859 | 1,849 | 1,851 | 3,300 |
2017/02/15 | 1,845 | 1,868 | 1,830 | 1,848 | 4,400 |
2017/02/14 | 1,745 | 1,870 | 1,745 | 1,846 | 12,900 |
2017/02/13 | 1,736 | 1,762 | 1,735 | 1,750 | 1,400 |
2017/02/10 | 1,762 | 1,762 | 1,740 | 1,740 | 800 |
2017/02/09 | 1,735 | 1,741 | 1,735 | 1,740 | 1,500 |
2017/02/08 | 1,765 | 1,765 | 1,750 | 1,752 | 500 |
2017/02/07 | 1,756 | 1,756 | 1,755 | 1,755 | 200 |
2017/02/06 | 1,765 | 1,767 | 1,757 | 1,757 | 400 |
2017/02/03 | 1,741 | 1,744 | 1,741 | 1,744 | 300 |
2017/02/02 | 1,758 | 1,758 | 1,742 | 1,742 | 1,100 |
2017/02/01 | 1,735 | 1,738 | 1,735 | 1,738 | 1,000 |
2017/01/31 | 1,738 | 1,748 | 1,738 | 1,748 | 400 |
2017/01/30 | 1,737 | 1,743 | 1,737 | 1,743 | 1,200 |
2017/01/27 | 1,740 | 1,740 | 1,735 | 1,740 | 800 |
2017/01/26 | 1,740 | 1,740 | 1,740 | 1,740 | 200 |
2017/01/25 | 1,748 | 1,750 | 1,744 | 1,748 | 2,200 |
2017/01/24 | 1,748 | 1,748 | 1,748 | 1,748 | 400 |
2017/01/23 | 1,740 | 1,749 | 1,740 | 1,748 | 2,800 |
2017/01/20 | 1,739 | 1,740 | 1,733 | 1,740 | 2,100 |
2017/01/19 | 1,730 | 1,739 | 1,730 | 1,739 | 500 |
2017/01/18 | 1,723 | 1,730 | 1,723 | 1,730 | 1,000 |
2017/01/17 | 1,724 | 1,729 | 1,723 | 1,723 | 1,100 |
2017/01/16 | 1,722 | 1,728 | 1,722 | 1,726 | 900 |
2017/01/13 | 1,722 | 1,722 | 1,722 | 1,722 | 200 |
2017/01/12 | 1,725 | 1,727 | 1,725 | 1,727 | 600 |
2017/01/11 | 1,725 | 1,725 | 1,725 | 1,725 | 100 |
2017/01/10 | 1,725 | 1,725 | 1,724 | 1,725 | 1,100 |
2017/01/06 | 1,725 | 1,725 | 1,711 | 1,723 | 2,300 |
2017/01/05 | 1,726 | 1,726 | 1,725 | 1,725 | 800 |
2017/01/04 | 1,711 | 1,725 | 1,711 | 1,725 | 700 |