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 |
---|---|---|---|---|---|
2018/12/28 | 1,960 | 1,960 | 1,900 | 1,901 | 2,200 |
2018/12/27 | 1,951 | 1,990 | 1,951 | 1,960 | 1,200 |
2018/12/26 | 1,888 | 1,949 | 1,888 | 1,945 | 1,100 |
2018/12/25 | 1,880 | 1,939 | 1,880 | 1,886 | 8,200 |
2018/12/21 | 2,038 | 2,038 | 1,826 | 1,880 | 6,200 |
2018/12/20 | 2,125 | 2,125 | 2,038 | 2,038 | 2,900 |
2018/12/19 | 2,157 | 2,157 | 2,125 | 2,125 | 1,300 |
2018/12/18 | 2,200 | 2,202 | 2,155 | 2,155 | 1,800 |
2018/12/17 | 2,206 | 2,210 | 2,201 | 2,201 | 1,400 |
2018/12/14 | 2,205 | 2,232 | 2,205 | 2,205 | 1,000 |
2018/12/13 | 2,202 | 2,205 | 2,202 | 2,204 | 1,600 |
2018/12/12 | 2,201 | 2,234 | 2,201 | 2,201 | 1,100 |
2018/12/11 | 2,252 | 2,252 | 2,202 | 2,210 | 3,500 |
2018/12/10 | 2,270 | 2,289 | 2,251 | 2,251 | 1,600 |
2018/12/07 | 2,300 | 2,300 | 2,281 | 2,299 | 1,100 |
2018/12/06 | 2,311 | 2,311 | 2,300 | 2,300 | 1,400 |
2018/12/05 | 2,307 | 2,310 | 2,300 | 2,300 | 1,000 |
2018/12/04 | 2,309 | 2,330 | 2,308 | 2,317 | 1,200 |
2018/12/03 | 2,308 | 2,321 | 2,308 | 2,308 | 700 |
2018/11/30 | 2,328 | 2,329 | 2,322 | 2,322 | 800 |
2018/11/29 | 2,347 | 2,347 | 2,326 | 2,326 | 1,100 |
2018/11/28 | 2,350 | 2,350 | 2,330 | 2,330 | 800 |
2018/11/27 | 2,353 | 2,354 | 2,349 | 2,350 | 700 |
2018/11/26 | 2,350 | 2,350 | 2,350 | 2,350 | 100 |
2018/11/22 | 2,351 | 2,351 | 2,350 | 2,350 | 900 |
2018/11/21 | 2,385 | 2,385 | 2,350 | 2,350 | 1,500 |
2018/11/20 | 2,394 | 2,394 | 2,385 | 2,385 | 1,200 |
2018/11/19 | 2,401 | 2,410 | 2,388 | 2,394 | 1,600 |
2018/11/16 | 2,403 | 2,428 | 2,392 | 2,392 | 500 |
2018/11/15 | 2,383 | 2,403 | 2,383 | 2,403 | 800 |
2018/11/13 | 2,480 | 2,500 | 2,370 | 2,420 | 700 |
2018/11/12 | 2,364 | 2,513 | 2,363 | 2,480 | 1,600 |
2018/11/09 | 2,325 | 2,364 | 2,325 | 2,364 | 400 |
2018/11/08 | 2,363 | 2,363 | 2,363 | 2,363 | 100 |
2018/11/07 | 2,417 | 2,417 | 2,413 | 2,413 | 200 |
2018/11/06 | 2,350 | 2,350 | 2,320 | 2,320 | 600 |
2018/11/05 | 2,289 | 2,350 | 2,280 | 2,350 | 1,800 |
2018/11/02 | 2,380 | 2,408 | 2,361 | 2,389 | 1,000 |
2018/11/01 | 2,410 | 2,410 | 2,359 | 2,359 | 500 |
2018/10/31 | 2,410 | 2,428 | 2,410 | 2,410 | 900 |
2018/10/30 | 2,411 | 2,411 | 2,410 | 2,410 | 200 |
2018/10/29 | 2,430 | 2,445 | 2,424 | 2,424 | 400 |
2018/10/26 | 2,460 | 2,460 | 2,445 | 2,445 | 400 |
2018/10/25 | 2,461 | 2,461 | 2,443 | 2,443 | 1,300 |
2018/10/24 | 2,461 | 2,461 | 2,461 | 2,461 | 100 |
2018/10/23 | 2,474 | 2,511 | 2,474 | 2,511 | 1,600 |
2018/10/22 | 2,474 | 2,474 | 2,474 | 2,474 | 1,400 |
2018/10/19 | 2,473 | 2,474 | 2,461 | 2,474 | 1,000 |
2018/10/18 | 2,470 | 2,478 | 2,470 | 2,478 | 300 |
2018/10/17 | 2,462 | 2,462 | 2,461 | 2,461 | 400 |
2018/10/16 | 2,460 | 2,470 | 2,460 | 2,461 | 300 |
2018/10/15 | 2,462 | 2,465 | 2,454 | 2,454 | 900 |
2018/10/12 | 2,442 | 2,485 | 2,442 | 2,475 | 900 |
2018/10/11 | 2,498 | 2,498 | 2,485 | 2,492 | 1,500 |
2018/10/10 | 2,548 | 2,548 | 2,501 | 2,510 | 1,100 |
2018/10/09 | 2,549 | 2,549 | 2,549 | 2,549 | 100 |
2018/10/05 | 2,549 | 2,549 | 2,500 | 2,540 | 1,200 |
2018/10/04 | 2,551 | 2,551 | 2,520 | 2,549 | 400 |
2018/10/03 | 2,520 | 2,520 | 2,520 | 2,520 | 100 |
2018/10/02 | 2,551 | 2,553 | 2,465 | 2,520 | 1,700 |
2018/10/01 | 2,555 | 2,562 | 2,555 | 2,562 | 800 |
2018/09/28 | 2,580 | 2,611 | 2,580 | 2,580 | 1,000 |
2018/09/27 | 2,582 | 2,582 | 2,580 | 2,580 | 1,200 |
2018/09/26 | 2,557 | 2,607 | 2,557 | 2,582 | 1,200 |
2018/09/25 | 2,654 | 2,691 | 2,650 | 2,691 | 3,000 |
2018/09/21 | 2,616 | 2,657 | 2,616 | 2,656 | 2,300 |
2018/09/20 | 2,670 | 2,670 | 2,622 | 2,628 | 1,700 |
2018/09/19 | 2,588 | 2,698 | 2,588 | 2,683 | 1,500 |
2018/09/18 | 2,587 | 2,629 | 2,562 | 2,591 | 3,200 |
2018/09/14 | 2,559 | 2,593 | 2,559 | 2,589 | 500 |
2018/09/13 | 2,559 | 2,599 | 2,559 | 2,570 | 700 |
2018/09/12 | 2,547 | 2,596 | 2,547 | 2,556 | 400 |
2018/09/11 | 2,560 | 2,630 | 2,560 | 2,589 | 700 |
2018/09/10 | 2,609 | 2,659 | 2,540 | 2,541 | 4,600 |
2018/09/07 | 2,678 | 2,678 | 2,609 | 2,642 | 1,700 |
2018/09/06 | 2,660 | 2,678 | 2,604 | 2,678 | 1,500 |
2018/09/05 | 2,679 | 2,679 | 2,679 | 2,679 | 200 |
2018/09/04 | 2,680 | 2,680 | 2,680 | 2,680 | 300 |
2018/09/03 | 2,700 | 2,700 | 2,656 | 2,697 | 700 |
2018/08/31 | 2,726 | 2,726 | 2,700 | 2,718 | 700 |
2018/08/30 | 2,703 | 2,703 | 2,676 | 2,676 | 200 |
2018/08/29 | 2,653 | 2,653 | 2,653 | 2,653 | 100 |
2018/08/28 | 2,745 | 2,745 | 2,645 | 2,695 | 1,000 |
2018/08/27 | 2,744 | 2,745 | 2,744 | 2,745 | 800 |
2018/08/24 | 2,743 | 2,743 | 2,694 | 2,694 | 1,100 |
2018/08/23 | 2,689 | 2,693 | 2,689 | 2,693 | 200 |
2018/08/22 | 2,650 | 2,650 | 2,595 | 2,639 | 1,000 |
2018/08/21 | 2,681 | 2,682 | 2,681 | 2,681 | 1,100 |
2018/08/20 | 2,695 | 2,695 | 2,681 | 2,681 | 1,200 |
2018/08/17 | 2,660 | 2,698 | 2,660 | 2,695 | 500 |
2018/08/15 | 2,652 | 2,658 | 2,650 | 2,650 | 1,200 |
2018/08/14 | 2,617 | 2,620 | 2,616 | 2,616 | 600 |
2018/08/13 | 2,699 | 2,699 | 2,574 | 2,616 | 1,900 |
2018/08/10 | 2,704 | 2,709 | 2,671 | 2,671 | 1,100 |
2018/08/09 | 2,720 | 2,720 | 2,704 | 2,704 | 200 |
2018/08/08 | 2,734 | 2,744 | 2,734 | 2,744 | 200 |
2018/08/07 | 2,753 | 2,753 | 2,680 | 2,700 | 700 |
2018/08/06 | 2,700 | 2,700 | 2,660 | 2,660 | 600 |
2018/08/03 | 2,673 | 2,673 | 2,650 | 2,650 | 400 |
2018/08/02 | 2,622 | 2,633 | 2,622 | 2,633 | 700 |
2018/08/01 | 2,634 | 2,638 | 2,634 | 2,638 | 400 |
2018/07/31 | 2,642 | 2,646 | 2,631 | 2,631 | 1,000 |
2018/07/30 | 2,675 | 2,698 | 2,590 | 2,622 | 1,700 |
2018/07/27 | 2,675 | 2,675 | 2,675 | 2,675 | 300 |
2018/07/26 | 2,646 | 2,685 | 2,646 | 2,655 | 700 |
2018/07/25 | 2,581 | 2,646 | 2,581 | 2,646 | 1,500 |
2018/07/24 | 2,596 | 2,596 | 2,580 | 2,580 | 400 |
2018/07/23 | 2,551 | 2,596 | 2,551 | 2,596 | 2,300 |
2018/07/20 | 2,547 | 2,559 | 2,515 | 2,550 | 1,900 |
2018/07/19 | 2,579 | 2,579 | 2,547 | 2,547 | 200 |
2018/07/18 | 2,565 | 2,565 | 2,565 | 2,565 | 100 |
2018/07/17 | 2,559 | 2,575 | 2,559 | 2,575 | 400 |
2018/07/12 | 2,517 | 2,517 | 2,517 | 2,517 | 100 |
2018/07/11 | 2,521 | 2,549 | 2,521 | 2,549 | 300 |
2018/07/10 | 2,520 | 2,591 | 2,520 | 2,545 | 500 |
2018/07/09 | 2,519 | 2,519 | 2,519 | 2,519 | 1,000 |
2018/07/06 | 2,519 | 2,569 | 2,519 | 2,569 | 300 |
2018/07/05 | 2,525 | 2,525 | 2,521 | 2,521 | 300 |
2018/07/04 | 2,567 | 2,575 | 2,567 | 2,575 | 600 |
2018/07/03 | 2,549 | 2,549 | 2,504 | 2,517 | 600 |
2018/07/02 | 2,511 | 2,537 | 2,511 | 2,536 | 500 |
2018/06/29 | 2,529 | 2,529 | 2,515 | 2,529 | 300 |
2018/06/28 | 2,520 | 2,538 | 2,520 | 2,536 | 400 |
2018/06/27 | 2,539 | 2,539 | 2,539 | 2,539 | 500 |
2018/06/25 | 2,601 | 2,601 | 2,536 | 2,536 | 3,700 |
2018/06/22 | 2,617 | 2,617 | 2,601 | 2,601 | 3,500 |
2018/06/21 | 2,649 | 2,649 | 2,617 | 2,617 | 2,300 |
2018/06/20 | 2,643 | 2,649 | 2,643 | 2,649 | 1,600 |
2018/06/19 | 2,632 | 2,650 | 2,631 | 2,650 | 1,200 |
2018/06/18 | 2,643 | 2,643 | 2,625 | 2,643 | 1,500 |
2018/06/15 | 2,610 | 2,650 | 2,610 | 2,650 | 2,600 |
2018/06/14 | 2,600 | 2,606 | 2,590 | 2,590 | 400 |
2018/06/13 | 2,653 | 2,653 | 2,575 | 2,575 | 500 |
2018/06/12 | 2,644 | 2,644 | 2,545 | 2,642 | 3,400 |
2018/06/11 | 2,544 | 2,545 | 2,544 | 2,545 | 1,200 |
2018/06/08 | 2,544 | 2,544 | 2,519 | 2,544 | 300 |
2018/06/07 | 2,506 | 2,539 | 2,506 | 2,539 | 500 |
2018/06/06 | 2,499 | 2,510 | 2,499 | 2,500 | 900 |
2018/06/05 | 2,485 | 2,485 | 2,465 | 2,485 | 700 |
2018/06/04 | 2,485 | 2,485 | 2,485 | 2,485 | 100 |
2018/06/01 | 2,452 | 2,498 | 2,421 | 2,485 | 4,600 |
2018/05/31 | 2,480 | 2,480 | 2,451 | 2,452 | 1,100 |
2018/05/30 | 2,462 | 2,511 | 2,460 | 2,469 | 2,400 |
2018/05/29 | 2,462 | 2,462 | 2,462 | 2,462 | 500 |
2018/05/28 | 2,495 | 2,496 | 2,464 | 2,472 | 2,600 |
2018/05/25 | 2,640 | 2,640 | 2,490 | 2,490 | 2,300 |
2018/05/24 | 2,796 | 2,796 | 2,625 | 2,625 | 2,600 |
2018/05/23 | 2,510 | 2,620 | 2,510 | 2,596 | 3,400 |
2018/05/22 | 2,499 | 2,508 | 2,499 | 2,506 | 1,200 |
2018/05/21 | 2,470 | 2,499 | 2,470 | 2,499 | 2,000 |
2018/05/18 | 2,470 | 2,470 | 2,470 | 2,470 | 100 |
2018/05/17 | 2,475 | 2,475 | 2,469 | 2,469 | 200 |
2018/05/16 | 2,453 | 2,480 | 2,452 | 2,475 | 900 |
2018/05/15 | 2,480 | 2,487 | 2,456 | 2,461 | 1,000 |
2018/05/14 | 2,480 | 2,480 | 2,432 | 2,479 | 1,200 |
2018/05/11 | 2,479 | 2,479 | 2,436 | 2,436 | 500 |
2018/05/10 | 2,479 | 2,479 | 2,435 | 2,435 | 600 |
2018/05/09 | 2,479 | 2,479 | 2,479 | 2,479 | 200 |
2018/05/08 | 2,470 | 2,479 | 2,470 | 2,470 | 400 |
2018/05/02 | 2,440 | 2,440 | 2,433 | 2,435 | 500 |
2018/05/01 | 2,448 | 2,448 | 2,428 | 2,428 | 200 |
2018/04/27 | 2,426 | 2,426 | 2,426 | 2,426 | 200 |
2018/04/25 | 2,463 | 2,463 | 2,413 | 2,449 | 1,300 |
2018/04/24 | 2,479 | 2,480 | 2,463 | 2,463 | 1,100 |
2018/04/23 | 2,463 | 2,463 | 2,463 | 2,463 | 1,200 |
2018/04/20 | 2,411 | 2,463 | 2,411 | 2,463 | 1,400 |
2018/04/19 | 2,410 | 2,410 | 2,410 | 2,410 | 400 |
2018/04/17 | 2,410 | 2,410 | 2,410 | 2,410 | 100 |
2018/04/16 | 2,475 | 2,475 | 2,398 | 2,410 | 1,500 |
2018/04/13 | 2,469 | 2,470 | 2,469 | 2,470 | 300 |
2018/04/11 | 2,470 | 2,470 | 2,469 | 2,469 | 400 |
2018/04/10 | 2,421 | 2,469 | 2,421 | 2,469 | 500 |
2018/04/09 | 2,462 | 2,462 | 2,459 | 2,459 | 500 |
2018/04/06 | 2,421 | 2,425 | 2,417 | 2,425 | 300 |
2018/04/04 | 2,422 | 2,422 | 2,421 | 2,421 | 300 |
2018/04/03 | 2,396 | 2,396 | 2,396 | 2,396 | 100 |
2018/04/02 | 2,429 | 2,429 | 2,429 | 2,429 | 100 |
2018/03/30 | 2,393 | 2,393 | 2,393 | 2,393 | 100 |
2018/03/29 | 2,400 | 2,400 | 2,390 | 2,393 | 500 |
2018/03/28 | 2,440 | 2,440 | 2,390 | 2,400 | 300 |
2018/03/27 | 2,496 | 2,500 | 2,460 | 2,499 | 1,200 |
2018/03/26 | 2,491 | 2,491 | 2,479 | 2,479 | 1,200 |
2018/03/23 | 2,496 | 2,496 | 2,496 | 2,496 | 1,000 |
2018/03/22 | 2,446 | 2,479 | 2,446 | 2,479 | 3,500 |
2018/03/20 | 2,437 | 2,483 | 2,437 | 2,446 | 2,200 |
2018/03/16 | 2,435 | 2,448 | 2,433 | 2,437 | 500 |
2018/03/14 | 2,429 | 2,430 | 2,429 | 2,430 | 300 |
2018/03/13 | 2,437 | 2,437 | 2,429 | 2,429 | 200 |
2018/03/12 | 2,449 | 2,449 | 2,398 | 2,411 | 1,200 |
2018/03/09 | 2,454 | 2,454 | 2,415 | 2,415 | 800 |
2018/03/08 | 2,421 | 2,451 | 2,421 | 2,430 | 1,700 |
2018/03/07 | 2,449 | 2,450 | 2,440 | 2,440 | 700 |
2018/03/06 | 2,387 | 2,449 | 2,387 | 2,449 | 300 |
2018/03/05 | 2,380 | 2,380 | 2,380 | 2,380 | 100 |
2018/03/02 | 2,430 | 2,430 | 2,430 | 2,430 | 400 |
2018/02/28 | 2,437 | 2,438 | 2,390 | 2,438 | 500 |
2018/02/27 | 2,446 | 2,446 | 2,373 | 2,434 | 1,400 |
2018/02/26 | 2,393 | 2,448 | 2,365 | 2,446 | 2,700 |
2018/02/23 | 2,353 | 2,355 | 2,353 | 2,355 | 500 |
2018/02/22 | 2,392 | 2,398 | 2,352 | 2,352 | 1,400 |
2018/02/21 | 2,399 | 2,399 | 2,376 | 2,376 | 1,300 |
2018/02/20 | 2,376 | 2,400 | 2,376 | 2,399 | 1,900 |
2018/02/19 | 2,395 | 2,395 | 2,316 | 2,376 | 1,500 |
2018/02/16 | 2,329 | 2,395 | 2,328 | 2,395 | 1,000 |
2018/02/15 | 2,336 | 2,336 | 2,305 | 2,329 | 400 |
2018/02/14 | 2,350 | 2,351 | 2,290 | 2,329 | 2,700 |
2018/02/13 | 2,384 | 2,388 | 2,361 | 2,361 | 1,000 |
2018/02/09 | 2,329 | 2,379 | 2,329 | 2,350 | 900 |
2018/02/08 | 2,384 | 2,384 | 2,321 | 2,359 | 600 |
2018/02/07 | 2,345 | 2,387 | 2,340 | 2,385 | 800 |
2018/02/06 | 2,410 | 2,410 | 2,304 | 2,304 | 2,700 |
2018/02/05 | 2,425 | 2,426 | 2,425 | 2,426 | 200 |
2018/02/02 | 2,460 | 2,460 | 2,445 | 2,445 | 600 |
2018/02/01 | 2,480 | 2,480 | 2,461 | 2,461 | 200 |
2018/01/31 | 2,450 | 2,450 | 2,445 | 2,450 | 300 |
2018/01/30 | 2,459 | 2,459 | 2,441 | 2,450 | 800 |
2018/01/29 | 2,460 | 2,460 | 2,459 | 2,459 | 300 |
2018/01/26 | 2,460 | 2,460 | 2,460 | 2,460 | 1,300 |
2018/01/25 | 2,450 | 2,460 | 2,450 | 2,460 | 400 |
2018/01/24 | 2,425 | 2,450 | 2,425 | 2,450 | 1,000 |
2018/01/23 | 2,482 | 2,482 | 2,452 | 2,452 | 1,700 |
2018/01/22 | 2,499 | 2,499 | 2,482 | 2,482 | 1,600 |
2018/01/19 | 2,498 | 2,500 | 2,481 | 2,500 | 700 |
2018/01/18 | 2,489 | 2,489 | 2,482 | 2,482 | 800 |
2018/01/17 | 2,482 | 2,493 | 2,481 | 2,493 | 500 |
2018/01/16 | 2,479 | 2,500 | 2,478 | 2,500 | 500 |
2018/01/15 | 2,480 | 2,480 | 2,480 | 2,480 | 100 |
2018/01/12 | 2,482 | 2,482 | 2,474 | 2,474 | 600 |
2018/01/11 | 2,500 | 2,500 | 2,467 | 2,481 | 3,300 |
2018/01/10 | 2,452 | 2,470 | 2,449 | 2,470 | 600 |
2018/01/09 | 2,451 | 2,455 | 2,450 | 2,455 | 500 |
2018/01/05 | 2,444 | 2,450 | 2,395 | 2,450 | 1,100 |
2018/01/04 | 2,432 | 2,444 | 2,382 | 2,444 | 600 |