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
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

このページの先頭へ