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 |
---|---|---|---|---|---|
2020/12/30 | 2,319 | 2,325 | 2,304 | 2,304 | 1,500 |
2020/12/29 | 2,281 | 2,316 | 2,281 | 2,299 | 3,200 |
2020/12/28 | 2,297 | 2,297 | 2,281 | 2,281 | 1,300 |
2020/12/25 | 2,280 | 2,290 | 2,280 | 2,280 | 1,500 |
2020/12/24 | 2,277 | 2,293 | 2,277 | 2,280 | 3,500 |
2020/12/23 | 2,243 | 2,279 | 2,243 | 2,270 | 10,800 |
2020/12/22 | 2,249 | 2,249 | 2,240 | 2,243 | 3,500 |
2020/12/21 | 2,240 | 2,240 | 2,222 | 2,240 | 3,200 |
2020/12/18 | 2,255 | 2,255 | 2,236 | 2,238 | 1,500 |
2020/12/17 | 2,255 | 2,255 | 2,230 | 2,252 | 1,600 |
2020/12/16 | 2,256 | 2,259 | 2,235 | 2,237 | 1,500 |
2020/12/15 | 2,226 | 2,226 | 2,220 | 2,220 | 600 |
2020/12/14 | 2,240 | 2,242 | 2,221 | 2,235 | 3,800 |
2020/12/11 | 2,229 | 2,240 | 2,229 | 2,240 | 700 |
2020/12/10 | 2,225 | 2,229 | 2,225 | 2,229 | 400 |
2020/12/09 | 2,223 | 2,246 | 2,223 | 2,225 | 500 |
2020/12/08 | 2,236 | 2,238 | 2,218 | 2,225 | 800 |
2020/12/07 | 2,228 | 2,233 | 2,210 | 2,210 | 2,300 |
2020/12/04 | 2,254 | 2,260 | 2,240 | 2,260 | 800 |
2020/12/02 | 2,277 | 2,280 | 2,273 | 2,280 | 500 |
2020/12/01 | 2,297 | 2,297 | 2,220 | 2,257 | 1,100 |
2020/11/30 | 2,300 | 2,300 | 2,289 | 2,297 | 1,700 |
2020/11/27 | 2,300 | 2,350 | 2,294 | 2,310 | 3,600 |
2020/11/26 | 2,218 | 2,300 | 2,218 | 2,294 | 5,400 |
2020/11/25 | 2,226 | 2,226 | 2,210 | 2,217 | 900 |
2020/11/24 | 2,205 | 2,212 | 2,205 | 2,206 | 1,000 |
2020/11/20 | 2,184 | 2,241 | 2,184 | 2,203 | 3,600 |
2020/11/19 | 2,189 | 2,201 | 2,183 | 2,184 | 1,700 |
2020/11/18 | 2,205 | 2,206 | 2,201 | 2,201 | 1,800 |
2020/11/17 | 2,201 | 2,229 | 2,178 | 2,205 | 2,100 |
2020/11/16 | 2,257 | 2,257 | 2,204 | 2,218 | 3,900 |
2020/11/13 | 2,217 | 2,255 | 2,209 | 2,255 | 4,200 |
2020/11/12 | 2,171 | 2,202 | 2,171 | 2,198 | 2,000 |
2020/11/11 | 2,180 | 2,199 | 2,167 | 2,176 | 1,300 |
2020/11/10 | 2,185 | 2,197 | 2,182 | 2,190 | 1,700 |
2020/11/09 | 2,170 | 2,185 | 2,168 | 2,179 | 1,900 |
2020/11/06 | 2,165 | 2,190 | 2,165 | 2,177 | 900 |
2020/11/05 | 2,185 | 2,186 | 2,165 | 2,186 | 1,500 |
2020/11/04 | 2,190 | 2,190 | 2,185 | 2,185 | 300 |
2020/11/02 | 2,173 | 2,175 | 2,161 | 2,172 | 1,200 |
2020/10/30 | 2,190 | 2,190 | 2,160 | 2,173 | 1,300 |
2020/10/29 | 2,188 | 2,190 | 2,188 | 2,190 | 400 |
2020/10/28 | 2,195 | 2,209 | 2,182 | 2,203 | 1,500 |
2020/10/27 | 2,200 | 2,247 | 2,150 | 2,217 | 3,100 |
2020/10/26 | 2,255 | 2,255 | 2,209 | 2,219 | 1,200 |
2020/10/23 | 2,255 | 2,257 | 2,221 | 2,223 | 2,900 |
2020/10/22 | 2,231 | 2,265 | 2,231 | 2,253 | 1,100 |
2020/10/21 | 2,249 | 2,265 | 2,231 | 2,248 | 4,900 |
2020/10/20 | 2,190 | 2,207 | 2,190 | 2,207 | 3,000 |
2020/10/19 | 2,182 | 2,195 | 2,180 | 2,190 | 1,000 |
2020/10/16 | 2,183 | 2,197 | 2,183 | 2,185 | 2,100 |
2020/10/15 | 2,203 | 2,205 | 2,200 | 2,200 | 3,100 |
2020/10/14 | 2,220 | 2,220 | 2,204 | 2,213 | 2,900 |
2020/10/13 | 2,265 | 2,269 | 2,230 | 2,235 | 3,200 |
2020/10/12 | 2,301 | 2,321 | 2,268 | 2,277 | 2,700 |
2020/10/09 | 2,330 | 2,330 | 2,301 | 2,302 | 1,900 |
2020/10/08 | 2,330 | 2,333 | 2,329 | 2,330 | 1,300 |
2020/10/07 | 2,359 | 2,359 | 2,300 | 2,330 | 2,700 |
2020/10/06 | 2,361 | 2,384 | 2,303 | 2,330 | 1,400 |
2020/10/05 | 2,470 | 2,470 | 2,361 | 2,361 | 2,300 |
2020/10/02 | 2,435 | 2,435 | 2,320 | 2,320 | 5,000 |
2020/09/30 | 2,430 | 2,432 | 2,402 | 2,419 | 2,800 |
2020/09/29 | 2,430 | 2,460 | 2,411 | 2,460 | 3,800 |
2020/09/28 | 2,480 | 2,482 | 2,460 | 2,460 | 5,400 |
2020/09/25 | 2,491 | 2,500 | 2,470 | 2,485 | 4,900 |
2020/09/24 | 2,520 | 2,529 | 2,481 | 2,490 | 4,300 |
2020/09/23 | 2,520 | 2,539 | 2,514 | 2,520 | 5,000 |
2020/09/18 | 2,535 | 2,535 | 2,510 | 2,514 | 3,500 |
2020/09/17 | 2,533 | 2,536 | 2,520 | 2,526 | 2,100 |
2020/09/16 | 2,504 | 2,538 | 2,504 | 2,535 | 2,400 |
2020/09/15 | 2,498 | 2,504 | 2,486 | 2,504 | 1,500 |
2020/09/14 | 2,465 | 2,517 | 2,465 | 2,498 | 6,500 |
2020/09/11 | 2,465 | 2,465 | 2,444 | 2,464 | 900 |
2020/09/10 | 2,448 | 2,471 | 2,448 | 2,451 | 1,500 |
2020/09/09 | 2,450 | 2,464 | 2,448 | 2,460 | 1,800 |
2020/09/08 | 2,509 | 2,509 | 2,465 | 2,480 | 1,900 |
2020/09/07 | 2,498 | 2,498 | 2,479 | 2,497 | 2,100 |
2020/09/04 | 2,475 | 2,482 | 2,453 | 2,478 | 4,100 |
2020/09/03 | 2,482 | 2,500 | 2,482 | 2,483 | 1,300 |
2020/09/02 | 2,505 | 2,505 | 2,480 | 2,485 | 2,400 |
2020/09/01 | 2,517 | 2,517 | 2,480 | 2,494 | 4,500 |
2020/08/31 | 2,490 | 2,508 | 2,480 | 2,480 | 2,800 |
2020/08/28 | 2,504 | 2,504 | 2,485 | 2,490 | 2,100 |
2020/08/27 | 2,507 | 2,527 | 2,507 | 2,507 | 2,500 |
2020/08/26 | 2,570 | 2,570 | 2,505 | 2,507 | 3,000 |
2020/08/25 | 2,541 | 2,550 | 2,502 | 2,520 | 2,100 |
2020/08/24 | 2,550 | 2,555 | 2,539 | 2,539 | 1,900 |
2020/08/21 | 2,552 | 2,598 | 2,518 | 2,530 | 8,300 |
2020/08/20 | 2,576 | 2,579 | 2,520 | 2,551 | 8,200 |
2020/08/19 | 2,637 | 2,637 | 2,563 | 2,576 | 7,200 |
2020/08/18 | 2,602 | 2,634 | 2,570 | 2,623 | 7,300 |
2020/08/17 | 2,520 | 2,642 | 2,500 | 2,635 | 13,900 |
2020/08/14 | 2,430 | 2,477 | 2,420 | 2,470 | 3,200 |
2020/08/13 | 2,426 | 2,499 | 2,418 | 2,427 | 6,100 |
2020/08/12 | 2,650 | 2,650 | 2,411 | 2,450 | 11,200 |
2020/08/11 | 2,699 | 2,699 | 2,540 | 2,566 | 24,200 |
2020/08/07 | 2,515 | 2,515 | 2,450 | 2,499 | 6,200 |
2020/08/06 | 2,600 | 2,651 | 2,510 | 2,532 | 14,100 |
2020/08/05 | 2,550 | 2,596 | 2,531 | 2,588 | 6,300 |
2020/08/04 | 2,508 | 2,532 | 2,501 | 2,507 | 5,100 |
2020/08/03 | 2,433 | 2,490 | 2,433 | 2,475 | 5,700 |
2020/07/31 | 2,443 | 2,446 | 2,400 | 2,412 | 4,200 |
2020/07/30 | 2,374 | 2,400 | 2,370 | 2,393 | 3,900 |
2020/07/29 | 2,282 | 2,354 | 2,282 | 2,354 | 6,300 |
2020/07/28 | 2,263 | 2,305 | 2,260 | 2,300 | 4,500 |
2020/07/27 | 2,217 | 2,260 | 2,217 | 2,250 | 1,500 |
2020/07/22 | 2,213 | 2,218 | 2,213 | 2,215 | 2,500 |
2020/07/21 | 2,243 | 2,251 | 2,213 | 2,213 | 6,200 |
2020/07/20 | 2,245 | 2,277 | 2,230 | 2,243 | 4,700 |
2020/07/17 | 2,239 | 2,245 | 2,221 | 2,245 | 3,500 |
2020/07/16 | 2,224 | 2,230 | 2,220 | 2,230 | 3,100 |
2020/07/15 | 2,199 | 2,220 | 2,189 | 2,214 | 4,200 |
2020/07/14 | 2,150 | 2,190 | 2,150 | 2,188 | 3,000 |
2020/07/13 | 2,100 | 2,152 | 2,099 | 2,133 | 4,500 |
2020/07/10 | 2,171 | 2,177 | 2,080 | 2,090 | 5,100 |
2020/07/09 | 2,205 | 2,210 | 2,177 | 2,177 | 1,300 |
2020/07/08 | 2,230 | 2,230 | 2,161 | 2,205 | 5,400 |
2020/07/07 | 2,188 | 2,225 | 2,155 | 2,167 | 11,600 |
2020/07/06 | 2,080 | 2,082 | 2,058 | 2,071 | 2,000 |
2020/07/03 | 2,054 | 2,067 | 2,050 | 2,056 | 1,700 |
2020/07/02 | 2,077 | 2,077 | 2,053 | 2,054 | 1,400 |
2020/07/01 | 2,079 | 2,079 | 2,061 | 2,077 | 1,400 |
2020/06/30 | 2,079 | 2,080 | 2,055 | 2,057 | 4,400 |
2020/06/29 | 2,046 | 2,067 | 2,040 | 2,060 | 1,100 |
2020/06/26 | 2,076 | 2,076 | 2,037 | 2,046 | 3,100 |
2020/06/25 | 2,065 | 2,076 | 2,064 | 2,076 | 8,600 |
2020/06/24 | 2,058 | 2,065 | 2,036 | 2,050 | 4,000 |
2020/06/23 | 2,041 | 2,065 | 2,036 | 2,057 | 1,700 |
2020/06/22 | 2,039 | 2,075 | 2,036 | 2,036 | 4,000 |
2020/06/19 | 2,026 | 2,039 | 2,024 | 2,039 | 1,200 |
2020/06/18 | 2,021 | 2,027 | 2,021 | 2,024 | 1,100 |
2020/06/17 | 2,011 | 2,011 | 2,006 | 2,006 | 500 |
2020/06/16 | 2,024 | 2,024 | 1,996 | 2,000 | 1,200 |
2020/06/15 | 1,993 | 2,030 | 1,993 | 2,005 | 3,100 |
2020/06/12 | 1,950 | 1,993 | 1,932 | 1,993 | 3,700 |
2020/06/11 | 2,004 | 2,004 | 1,983 | 1,983 | 900 |
2020/06/10 | 1,998 | 2,015 | 1,979 | 1,989 | 3,800 |
2020/06/09 | 2,020 | 2,020 | 1,979 | 1,998 | 3,100 |
2020/06/08 | 2,000 | 2,017 | 1,999 | 2,010 | 11,100 |
2020/06/05 | 1,986 | 2,000 | 1,986 | 1,996 | 4,800 |
2020/06/04 | 2,035 | 2,050 | 1,981 | 1,986 | 11,700 |
2020/06/03 | 2,031 | 2,040 | 2,031 | 2,034 | 600 |
2020/06/02 | 2,032 | 2,040 | 2,030 | 2,031 | 1,300 |
2020/06/01 | 2,055 | 2,055 | 2,050 | 2,050 | 300 |
2020/05/29 | 2,042 | 2,043 | 2,030 | 2,036 | 400 |
2020/05/28 | 2,049 | 2,054 | 2,030 | 2,030 | 500 |
2020/05/27 | 2,024 | 2,050 | 2,011 | 2,011 | 2,600 |
2020/05/26 | 2,050 | 2,050 | 2,020 | 2,030 | 4,100 |
2020/05/25 | 2,050 | 2,050 | 2,040 | 2,040 | 1,700 |
2020/05/22 | 2,050 | 2,050 | 2,031 | 2,038 | 900 |
2020/05/21 | 2,045 | 2,060 | 2,035 | 2,060 | 4,900 |
2020/05/20 | 2,027 | 2,045 | 2,027 | 2,035 | 1,200 |
2020/05/19 | 2,048 | 2,048 | 2,026 | 2,026 | 600 |
2020/05/18 | 2,069 | 2,069 | 2,010 | 2,017 | 4,500 |
2020/05/15 | 2,100 | 2,118 | 2,020 | 2,030 | 8,600 |
2020/05/14 | 2,078 | 2,095 | 2,039 | 2,089 | 2,900 |
2020/05/13 | 2,030 | 2,077 | 2,020 | 2,077 | 1,600 |
2020/05/12 | 2,049 | 2,049 | 2,027 | 2,049 | 1,300 |
2020/05/11 | 2,042 | 2,051 | 2,020 | 2,047 | 1,500 |
2020/05/08 | 2,019 | 2,032 | 2,001 | 2,002 | 2,500 |
2020/05/07 | 2,060 | 2,060 | 2,025 | 2,026 | 1,100 |
2020/05/01 | 2,060 | 2,069 | 2,041 | 2,041 | 1,400 |
2020/04/30 | 2,076 | 2,080 | 2,050 | 2,074 | 800 |
2020/04/28 | 2,083 | 2,083 | 2,028 | 2,076 | 1,200 |
2020/04/27 | 2,020 | 2,113 | 2,005 | 2,078 | 4,100 |
2020/04/24 | 2,020 | 2,020 | 2,000 | 2,000 | 1,100 |
2020/04/23 | 2,006 | 2,016 | 1,993 | 2,015 | 2,100 |
2020/04/22 | 2,000 | 2,023 | 1,991 | 2,006 | 4,700 |
2020/04/21 | 2,040 | 2,079 | 2,000 | 2,050 | 6,800 |
2020/04/20 | 2,117 | 2,120 | 2,040 | 2,040 | 9,100 |
2020/04/17 | 2,080 | 2,110 | 2,070 | 2,100 | 6,400 |
2020/04/16 | 2,008 | 2,071 | 2,008 | 2,066 | 6,000 |
2020/04/15 | 2,027 | 2,027 | 2,001 | 2,007 | 2,000 |
2020/04/14 | 1,952 | 2,000 | 1,952 | 1,987 | 6,100 |
2020/04/13 | 1,940 | 1,952 | 1,931 | 1,952 | 2,300 |
2020/04/10 | 1,927 | 1,930 | 1,915 | 1,929 | 1,000 |
2020/04/09 | 1,935 | 1,936 | 1,920 | 1,927 | 1,300 |
2020/04/08 | 1,920 | 1,920 | 1,902 | 1,920 | 1,000 |
2020/04/07 | 1,900 | 1,950 | 1,900 | 1,936 | 3,100 |
2020/04/06 | 1,835 | 1,947 | 1,835 | 1,873 | 2,300 |
2020/04/03 | 1,812 | 1,813 | 1,770 | 1,795 | 2,100 |
2020/04/02 | 1,861 | 1,861 | 1,800 | 1,812 | 2,000 |
2020/04/01 | 1,956 | 1,956 | 1,861 | 1,861 | 3,400 |
2020/03/31 | 1,997 | 1,997 | 1,951 | 1,956 | 2,300 |
2020/03/30 | 2,030 | 2,060 | 1,980 | 1,999 | 3,900 |
2020/03/27 | 2,089 | 2,093 | 2,075 | 2,088 | 4,900 |
2020/03/26 | 2,060 | 2,097 | 2,060 | 2,075 | 4,000 |
2020/03/25 | 2,253 | 2,253 | 1,999 | 2,060 | 6,400 |
2020/03/24 | 1,929 | 1,963 | 1,929 | 1,963 | 2,600 |
2020/03/23 | 1,883 | 1,929 | 1,883 | 1,929 | 3,100 |
2020/03/19 | 1,900 | 1,903 | 1,883 | 1,883 | 700 |
2020/03/18 | 1,878 | 1,890 | 1,860 | 1,890 | 800 |
2020/03/17 | 1,840 | 1,880 | 1,810 | 1,858 | 2,500 |
2020/03/16 | 1,800 | 1,860 | 1,800 | 1,840 | 1,600 |
2020/03/13 | 1,841 | 1,841 | 1,777 | 1,802 | 4,300 |
2020/03/12 | 1,840 | 1,841 | 1,840 | 1,840 | 1,200 |
2020/03/11 | 1,842 | 1,885 | 1,842 | 1,847 | 1,100 |
2020/03/10 | 1,811 | 1,882 | 1,811 | 1,882 | 900 |
2020/03/09 | 1,880 | 1,885 | 1,850 | 1,857 | 3,200 |
2020/03/06 | 1,900 | 1,900 | 1,879 | 1,880 | 900 |
2020/03/05 | 1,898 | 1,899 | 1,880 | 1,880 | 1,400 |
2020/03/04 | 1,871 | 1,895 | 1,871 | 1,880 | 1,800 |
2020/03/03 | 1,875 | 1,885 | 1,852 | 1,871 | 1,300 |
2020/03/02 | 1,835 | 1,872 | 1,820 | 1,872 | 2,700 |
2020/02/28 | 1,882 | 1,882 | 1,802 | 1,835 | 5,900 |
2020/02/27 | 1,884 | 1,884 | 1,882 | 1,884 | 800 |
2020/02/26 | 1,908 | 1,911 | 1,882 | 1,882 | 1,000 |
2020/02/25 | 1,921 | 1,921 | 1,896 | 1,905 | 2,100 |
2020/02/21 | 1,920 | 1,921 | 1,910 | 1,921 | 2,400 |
2020/02/20 | 1,922 | 1,925 | 1,920 | 1,920 | 4,600 |
2020/02/19 | 1,871 | 1,914 | 1,871 | 1,914 | 2,300 |
2020/02/18 | 1,871 | 1,871 | 1,870 | 1,871 | 700 |
2020/02/17 | 1,917 | 1,917 | 1,880 | 1,886 | 1,700 |
2020/02/14 | 1,912 | 1,912 | 1,850 | 1,879 | 3,700 |
2020/02/13 | 1,880 | 1,958 | 1,875 | 1,898 | 8,200 |
2020/02/12 | 1,887 | 1,887 | 1,880 | 1,880 | 400 |
2020/02/10 | 1,869 | 1,877 | 1,861 | 1,862 | 1,100 |
2020/02/07 | 1,880 | 1,888 | 1,869 | 1,869 | 1,500 |
2020/02/06 | 1,898 | 1,898 | 1,882 | 1,882 | 800 |
2020/02/05 | 1,889 | 1,892 | 1,886 | 1,892 | 900 |
2020/02/04 | 1,848 | 1,864 | 1,848 | 1,864 | 400 |
2020/02/03 | 1,832 | 1,847 | 1,831 | 1,847 | 2,200 |
2020/01/30 | 1,860 | 1,860 | 1,833 | 1,833 | 1,400 |
2020/01/29 | 1,879 | 1,879 | 1,856 | 1,860 | 900 |
2020/01/28 | 1,871 | 1,879 | 1,819 | 1,836 | 1,800 |
2020/01/27 | 1,901 | 1,901 | 1,871 | 1,871 | 1,000 |
2020/01/24 | 1,903 | 1,908 | 1,903 | 1,903 | 3,200 |
2020/01/23 | 1,896 | 1,905 | 1,896 | 1,903 | 4,700 |
2020/01/22 | 1,886 | 1,896 | 1,886 | 1,896 | 400 |
2020/01/21 | 1,880 | 1,889 | 1,880 | 1,885 | 2,700 |
2020/01/20 | 1,860 | 1,880 | 1,860 | 1,880 | 2,300 |
2020/01/17 | 1,855 | 1,873 | 1,853 | 1,860 | 1,500 |
2020/01/16 | 1,823 | 1,870 | 1,823 | 1,842 | 2,000 |
2020/01/15 | 1,839 | 1,884 | 1,830 | 1,842 | 2,300 |
2020/01/14 | 1,816 | 1,839 | 1,816 | 1,837 | 1,400 |
2020/01/10 | 1,820 | 1,835 | 1,820 | 1,835 | 700 |
2020/01/09 | 1,809 | 1,824 | 1,809 | 1,823 | 500 |
2020/01/08 | 1,810 | 1,810 | 1,779 | 1,805 | 1,100 |
2020/01/07 | 1,810 | 1,817 | 1,798 | 1,798 | 2,300 |
2020/01/06 | 1,810 | 1,820 | 1,810 | 1,811 | 1,900 |