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
2021/12/30 2,162 2,172 2,152 2,160 2,600
2021/12/29 2,155 2,184 2,155 2,162 1,100
2021/12/28 2,194 2,196 2,152 2,152 4,700
2021/12/27 2,189 2,195 2,189 2,193 3,200
2021/12/24 2,185 2,190 2,185 2,189 8,200
2021/12/23 2,160 2,186 2,160 2,185 12,000
2021/12/22 2,159 2,160 2,157 2,159 1,700
2021/12/21 2,156 2,159 2,156 2,156 1,800
2021/12/20 2,155 2,159 2,154 2,156 1,900
2021/12/17 2,155 2,155 2,155 2,155 900
2021/12/16 2,155 2,158 2,154 2,155 3,200
2021/12/15 2,153 2,155 2,153 2,154 1,000
2021/12/14 2,153 2,154 2,153 2,153 1,100
2021/12/13 2,154 2,155 2,153 2,153 2,300
2021/12/10 2,153 2,153 2,148 2,153 2,100
2021/12/09 2,153 2,153 2,151 2,151 2,200
2021/12/08 2,150 2,150 2,148 2,149 2,000
2021/12/07 2,155 2,156 2,148 2,150 2,500
2021/12/06 2,158 2,158 2,151 2,153 900
2021/12/03 2,150 2,153 2,150 2,153 900
2021/12/02 2,150 2,155 2,149 2,150 2,500
2021/12/01 2,154 2,157 2,151 2,152 1,200
2021/11/30 2,150 2,164 2,150 2,155 1,800
2021/11/29 2,160 2,164 2,147 2,150 5,300
2021/11/26 2,153 2,180 2,150 2,162 21,900
2021/11/25 2,300 2,308 2,253 2,253 2,800
2021/11/24 2,301 2,305 2,300 2,300 1,400
2021/11/22 2,312 2,318 2,301 2,301 1,500
2021/11/19 2,282 2,312 2,265 2,312 2,000
2021/11/18 2,317 2,317 2,300 2,303 300
2021/11/17 2,307 2,314 2,307 2,308 500
2021/11/16 2,326 2,326 2,306 2,306 300
2021/11/15 2,288 2,348 2,288 2,327 2,600
2021/11/12 2,284 2,290 2,284 2,284 800
2021/11/10 2,312 2,319 2,275 2,319 700
2021/11/09 2,312 2,313 2,312 2,312 400
2021/11/08 2,310 2,312 2,270 2,312 2,000
2021/11/05 2,300 2,310 2,300 2,310 300
2021/11/04 2,314 2,324 2,305 2,305 1,100
2021/11/02 2,330 2,330 2,314 2,314 500
2021/11/01 2,379 2,379 2,320 2,320 500
2021/10/29 2,337 2,340 2,337 2,340 200
2021/10/28 2,326 2,335 2,326 2,326 900
2021/10/27 2,326 2,326 2,325 2,325 400
2021/10/26 2,320 2,325 2,320 2,325 800
2021/10/25 2,320 2,320 2,320 2,320 100
2021/10/22 2,320 2,320 2,308 2,308 400
2021/10/21 2,337 2,337 2,320 2,320 1,600
2021/10/20 2,339 2,339 2,320 2,337 1,600
2021/10/19 2,315 2,339 2,315 2,339 500
2021/10/18 2,312 2,336 2,312 2,320 600
2021/10/15 2,303 2,305 2,303 2,305 500
2021/10/14 2,311 2,320 2,311 2,320 200
2021/10/12 2,315 2,315 2,311 2,314 400
2021/10/11 2,340 2,340 2,340 2,340 100
2021/10/08 2,302 2,345 2,298 2,345 2,300
2021/10/07 2,304 2,311 2,303 2,303 1,500
2021/10/06 2,329 2,329 2,329 2,329 300
2021/10/05 2,330 2,330 2,308 2,308 1,100
2021/10/04 2,308 2,327 2,308 2,327 300
2021/10/01 2,320 2,334 2,310 2,310 1,000
2021/09/30 2,320 2,320 2,320 2,320 200
2021/09/29 2,310 2,343 2,310 2,324 1,500
2021/09/28 2,419 2,440 2,398 2,398 3,500
2021/09/27 2,468 2,468 2,418 2,419 2,600
2021/09/24 2,418 2,439 2,418 2,418 2,900
2021/09/22 2,400 2,419 2,400 2,418 2,300
2021/09/21 2,397 2,400 2,397 2,400 1,700
2021/09/17 2,394 2,397 2,356 2,397 1,900
2021/09/15 2,390 2,390 2,371 2,390 800
2021/09/14 2,386 2,390 2,366 2,390 2,200
2021/09/13 2,380 2,385 2,379 2,385 1,800
2021/09/10 2,365 2,379 2,365 2,379 1,000
2021/09/09 2,380 2,382 2,365 2,365 900
2021/09/08 2,384 2,384 2,378 2,378 300
2021/09/07 2,370 2,386 2,367 2,378 800
2021/09/06 2,386 2,386 2,358 2,377 900
2021/09/03 2,358 2,369 2,356 2,356 800
2021/09/02 2,381 2,385 2,344 2,382 1,400
2021/09/01 2,377 2,383 2,375 2,375 300
2021/08/31 2,353 2,380 2,349 2,349 1,700
2021/08/30 2,341 2,354 2,341 2,353 2,000
2021/08/27 2,350 2,350 2,341 2,341 300
2021/08/26 2,340 2,350 2,340 2,350 1,200
2021/08/25 2,339 2,347 2,339 2,343 1,700
2021/08/24 2,339 2,339 2,339 2,339 400
2021/08/23 2,363 2,363 2,319 2,330 2,500
2021/08/20 2,340 2,340 2,315 2,318 3,800
2021/08/19 2,372 2,380 2,340 2,340 3,500
2021/08/18 2,382 2,382 2,365 2,371 800
2021/08/17 2,321 2,345 2,321 2,345 400
2021/08/16 2,342 2,343 2,340 2,340 1,200
2021/08/13 2,310 2,342 2,310 2,342 800
2021/08/12 2,342 2,342 2,302 2,341 2,600
2021/08/11 2,336 2,425 2,328 2,392 5,400
2021/08/10 2,282 2,329 2,282 2,329 1,900
2021/08/06 2,281 2,282 2,281 2,282 300
2021/08/05 2,281 2,281 2,281 2,281 200
2021/08/04 2,267 2,305 2,267 2,305 400
2021/08/03 2,317 2,317 2,317 2,317 100
2021/08/02 2,310 2,315 2,270 2,315 1,400
2021/07/30 2,316 2,316 2,300 2,310 900
2021/07/29 2,329 2,329 2,289 2,316 2,900
2021/07/28 2,290 2,330 2,286 2,329 1,600
2021/07/27 2,286 2,303 2,286 2,286 500
2021/07/26 2,285 2,300 2,285 2,285 1,600
2021/07/21 2,258 2,280 2,258 2,280 2,300
2021/07/20 2,255 2,258 2,255 2,258 1,700
2021/07/19 2,250 2,255 2,245 2,255 700
2021/07/16 2,258 2,258 2,251 2,251 600
2021/07/15 2,248 2,259 2,243 2,259 1,400
2021/07/14 2,249 2,250 2,241 2,241 600
2021/07/13 2,242 2,249 2,242 2,245 600
2021/07/12 2,238 2,239 2,233 2,239 1,900
2021/07/09 2,217 2,225 2,217 2,225 500
2021/07/08 2,218 2,230 2,218 2,230 400
2021/07/07 2,224 2,230 2,224 2,230 200
2021/07/06 2,211 2,233 2,211 2,218 2,200
2021/07/05 2,235 2,235 2,218 2,220 1,300
2021/07/02 2,248 2,248 2,230 2,230 400
2021/07/01 2,240 2,240 2,235 2,235 900
2021/06/30 2,224 2,245 2,224 2,242 1,900
2021/06/29 2,239 2,239 2,223 2,223 1,600
2021/06/28 2,259 2,259 2,232 2,233 2,600
2021/06/25 2,229 2,229 2,229 2,229 3,500
2021/06/24 2,220 2,228 2,215 2,218 700
2021/06/23 2,226 2,227 2,220 2,220 11,700
2021/06/22 2,213 2,224 2,213 2,224 1,700
2021/06/21 2,225 2,226 2,211 2,211 4,200
2021/06/18 2,225 2,225 2,223 2,225 700
2021/06/17 2,224 2,224 2,222 2,222 400
2021/06/16 2,217 2,223 2,215 2,223 2,600
2021/06/15 2,225 2,225 2,217 2,217 2,800
2021/06/14 2,225 2,226 2,225 2,225 1,500
2021/06/11 2,226 2,229 2,225 2,225 3,500
2021/06/10 2,228 2,228 2,226 2,226 1,400
2021/06/09 2,230 2,230 2,228 2,230 1,800
2021/06/08 2,226 2,230 2,226 2,228 1,300
2021/06/07 2,231 2,231 2,226 2,227 1,900
2021/06/04 2,224 2,231 2,222 2,231 5,200
2021/06/03 2,225 2,231 2,214 2,226 41,300
2021/06/02 2,255 2,275 2,251 2,251 8,500
2021/06/01 2,305 2,305 2,305 2,305 200
2021/05/28 2,310 2,310 2,304 2,304 300
2021/05/27 2,291 2,291 2,291 2,291 500
2021/05/26 2,300 2,322 2,280 2,300 3,300
2021/05/25 2,340 2,340 2,340 2,340 100
2021/05/24 2,340 2,340 2,315 2,315 400
2021/05/21 2,310 2,333 2,310 2,318 2,900
2021/05/20 2,310 2,312 2,310 2,310 800
2021/05/19 2,311 2,320 2,310 2,310 900
2021/05/18 2,303 2,328 2,303 2,328 700
2021/05/17 2,300 2,306 2,300 2,300 1,300
2021/05/14 2,293 2,293 2,276 2,276 1,000
2021/05/12 2,298 2,303 2,290 2,292 900
2021/05/11 2,320 2,320 2,296 2,296 600
2021/05/10 2,313 2,313 2,313 2,313 100
2021/05/07 2,349 2,349 2,311 2,320 300
2021/05/06 2,315 2,337 2,311 2,319 2,000
2021/04/30 2,295 2,315 2,295 2,315 200
2021/04/28 2,302 2,302 2,295 2,295 700
2021/04/27 2,295 2,295 2,295 2,295 500
2021/04/26 2,293 2,293 2,293 2,293 100
2021/04/23 2,290 2,314 2,290 2,292 400
2021/04/22 2,264 2,304 2,264 2,285 700
2021/04/21 2,300 2,317 2,280 2,280 2,600
2021/04/20 2,299 2,319 2,299 2,300 2,200
2021/04/19 2,270 2,320 2,270 2,299 1,500
2021/04/16 2,318 2,318 2,305 2,305 400
2021/04/15 2,326 2,329 2,322 2,322 1,000
2021/04/14 2,327 2,327 2,314 2,314 600
2021/04/13 2,290 2,322 2,290 2,318 1,800
2021/04/12 2,300 2,320 2,292 2,293 1,400
2021/04/09 2,283 2,302 2,283 2,292 900
2021/04/08 2,285 2,285 2,285 2,285 300
2021/04/07 2,300 2,300 2,290 2,290 300
2021/04/06 2,294 2,294 2,294 2,294 200
2021/04/05 2,280 2,301 2,280 2,301 800
2021/04/02 2,305 2,305 2,300 2,300 600
2021/04/01 2,297 2,328 2,289 2,305 600
2021/03/31 2,280 2,327 2,280 2,288 1,300
2021/03/30 2,300 2,311 2,255 2,311 2,700
2021/03/29 2,376 2,400 2,376 2,396 3,500
2021/03/26 2,349 2,376 2,349 2,376 900
2021/03/25 2,349 2,349 2,348 2,349 500
2021/03/24 2,307 2,307 2,307 2,307 100
2021/03/23 2,369 2,371 2,302 2,351 2,200
2021/03/22 2,371 2,371 2,341 2,342 2,300
2021/03/19 2,340 2,373 2,303 2,371 1,600
2021/03/18 2,339 2,354 2,271 2,338 6,200
2021/03/17 2,333 2,333 2,333 2,333 100
2021/03/16 2,333 2,333 2,316 2,333 500
2021/03/15 2,320 2,320 2,320 2,320 400
2021/03/12 2,294 2,331 2,294 2,316 500
2021/03/11 2,318 2,320 2,286 2,317 1,300
2021/03/10 2,279 2,313 2,279 2,312 300
2021/03/09 2,271 2,271 2,271 2,271 600
2021/03/08 2,320 2,320 2,270 2,278 1,800
2021/03/05 2,320 2,320 2,280 2,320 900
2021/03/04 2,302 2,302 2,298 2,300 700
2021/03/03 2,304 2,318 2,303 2,318 300
2021/03/02 2,320 2,320 2,320 2,320 100
2021/03/01 2,325 2,325 2,251 2,320 2,600
2021/02/26 2,311 2,311 2,283 2,283 1,400
2021/02/25 2,320 2,320 2,320 2,320 2,600
2021/02/24 2,324 2,348 2,320 2,320 1,400
2021/02/22 2,281 2,319 2,281 2,319 4,400
2021/02/19 2,341 2,341 2,327 2,327 1,000
2021/02/18 2,350 2,351 2,326 2,349 1,200
2021/02/17 2,355 2,355 2,354 2,354 900
2021/02/16 2,352 2,375 2,352 2,354 800
2021/02/15 2,345 2,360 2,324 2,350 3,000
2021/02/12 2,370 2,389 2,347 2,347 2,200
2021/02/10 2,350 2,355 2,345 2,345 1,400
2021/02/09 2,361 2,397 2,345 2,360 2,200
2021/02/08 2,375 2,443 2,361 2,361 1,000
2021/02/05 2,398 2,398 2,371 2,371 300
2021/02/04 2,376 2,376 2,372 2,373 600
2021/02/03 2,370 2,375 2,370 2,370 500
2021/02/02 2,371 2,371 2,371 2,371 200
2021/02/01 2,384 2,384 2,383 2,383 600
2021/01/29 2,383 2,400 2,383 2,383 2,000
2021/01/28 2,340 2,399 2,340 2,383 1,800
2021/01/27 2,335 2,345 2,335 2,340 300
2021/01/26 2,350 2,350 2,330 2,335 500
2021/01/25 2,328 2,329 2,328 2,329 800
2021/01/22 2,311 2,350 2,311 2,328 1,500
2021/01/21 2,349 2,349 2,320 2,325 2,600
2021/01/20 2,310 2,349 2,310 2,349 1,600
2021/01/19 2,306 2,315 2,301 2,310 1,100
2021/01/18 2,306 2,307 2,306 2,307 500
2021/01/15 2,324 2,326 2,306 2,306 1,700
2021/01/14 2,338 2,365 2,335 2,337 2,300
2021/01/13 2,355 2,360 2,332 2,341 1,300
2021/01/12 2,363 2,364 2,330 2,355 2,500
2021/01/08 2,364 2,364 2,355 2,363 1,200
2021/01/07 2,359 2,363 2,350 2,363 4,200
2021/01/06 2,325 2,350 2,325 2,350 1,400
2021/01/05 2,321 2,340 2,303 2,303 1,700
2021/01/04 2,306 2,341 2,306 2,341 1,900

このページの先頭へ