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
2022/12/30 2,240 2,240 2,240 2,240 100
2022/12/29 2,213 2,235 2,213 2,235 900
2022/12/28 2,236 2,236 2,214 2,214 400
2022/12/27 2,263 2,263 2,204 2,212 3,700
2022/12/26 2,260 2,265 2,260 2,262 3,100
2022/12/23 2,231 2,260 2,231 2,260 3,700
2022/12/22 2,168 2,238 2,168 2,231 16,500
2022/12/21 2,152 2,175 2,148 2,148 3,200
2022/12/20 2,150 2,156 2,145 2,152 3,200
2022/12/19 2,170 2,171 2,150 2,150 2,800
2022/12/16 2,163 2,171 2,163 2,167 3,000
2022/12/15 2,139 2,160 2,137 2,160 3,000
2022/12/14 2,138 2,138 2,136 2,137 500
2022/12/13 2,141 2,141 2,133 2,134 1,200
2022/12/12 2,133 2,136 2,133 2,133 1,000
2022/12/09 2,133 2,135 2,128 2,133 1,800
2022/12/08 2,128 2,134 2,127 2,127 3,400
2022/12/07 2,127 2,144 2,127 2,127 1,800
2022/12/06 2,150 2,150 2,127 2,127 4,200
2022/12/05 2,160 2,160 2,132 2,132 4,600
2022/12/02 2,158 2,168 2,151 2,154 1,200
2022/12/01 2,170 2,170 2,150 2,157 8,500
2022/11/30 2,168 2,170 2,167 2,167 1,100
2022/11/29 2,163 2,165 2,163 2,163 600
2022/11/28 2,163 2,167 2,160 2,162 700
2022/11/25 2,165 2,166 2,154 2,155 1,800
2022/11/24 2,164 2,168 2,151 2,152 2,200
2022/11/22 2,167 2,167 2,151 2,151 2,300
2022/11/21 2,157 2,161 2,150 2,150 5,200
2022/11/18 2,170 2,170 2,157 2,157 1,200
2022/11/17 2,179 2,179 2,158 2,160 300
2022/11/16 2,164 2,165 2,158 2,159 1,700
2022/11/15 2,162 2,162 2,162 2,162 100
2022/11/14 2,160 2,171 2,159 2,162 1,100
2022/11/11 2,170 2,189 2,156 2,156 3,600
2022/11/10 2,175 2,183 2,165 2,165 1,200
2022/11/09 2,186 2,186 2,170 2,175 300
2022/11/08 2,166 2,170 2,160 2,160 1,600
2022/11/07 2,199 2,199 2,164 2,165 1,200
2022/11/04 2,190 2,190 2,171 2,171 600
2022/11/02 2,189 2,189 2,172 2,172 400
2022/11/01 2,190 2,190 2,168 2,169 800
2022/10/31 2,186 2,190 2,186 2,190 200
2022/10/28 2,190 2,190 2,190 2,190 200
2022/10/27 2,199 2,199 2,160 2,192 1,200
2022/10/26 2,187 2,200 2,171 2,199 1,800
2022/10/25 2,157 2,166 2,155 2,166 1,100
2022/10/24 2,154 2,165 2,154 2,155 600
2022/10/21 2,159 2,171 2,154 2,154 2,800
2022/10/20 2,156 2,160 2,156 2,159 1,600
2022/10/19 2,170 2,170 2,157 2,166 1,400
2022/10/18 2,153 2,156 2,153 2,155 600
2022/10/17 2,153 2,190 2,152 2,153 1,600
2022/10/14 2,170 2,187 2,153 2,155 1,200
2022/10/13 2,155 2,170 2,152 2,152 2,200
2022/10/12 2,170 2,170 2,155 2,155 2,600
2022/10/11 2,160 2,170 2,160 2,170 1,700
2022/10/07 2,199 2,207 2,163 2,163 7,500
2022/10/06 2,187 2,200 2,162 2,179 4,300
2022/10/05 2,158 2,160 2,150 2,158 3,300
2022/10/04 2,175 2,175 2,151 2,151 5,100
2022/10/03 2,218 2,218 2,173 2,175 1,000
2022/09/30 2,208 2,222 2,181 2,218 1,600
2022/09/29 2,188 2,219 2,169 2,208 2,300
2022/09/28 2,300 2,300 2,222 2,226 3,100
2022/09/27 2,250 2,279 2,250 2,279 2,000
2022/09/26 2,256 2,257 2,225 2,240 1,600
2022/09/22 2,210 2,225 2,210 2,225 2,800
2022/09/21 2,202 2,225 2,202 2,210 4,800
2022/09/20 2,300 2,300 2,169 2,190 13,600
2022/09/16 2,300 2,316 2,285 2,300 1,800
2022/09/15 2,301 2,348 2,298 2,300 2,600
2022/09/14 2,301 2,301 2,301 2,301 100
2022/09/13 2,309 2,310 2,291 2,306 800
2022/09/12 2,300 2,321 2,286 2,300 900
2022/09/09 2,281 2,285 2,281 2,285 800
2022/09/08 2,299 2,382 2,280 2,281 4,400
2022/09/07 2,298 2,298 2,280 2,285 1,400
2022/09/06 2,308 2,336 2,285 2,288 1,900
2022/09/05 2,316 2,320 2,285 2,285 1,900
2022/09/02 2,336 2,336 2,330 2,330 800
2022/09/01 2,348 2,356 2,335 2,335 1,600
2022/08/31 2,339 2,346 2,337 2,346 800
2022/08/30 2,345 2,345 2,339 2,340 1,700
2022/08/29 2,384 2,384 2,349 2,349 2,000
2022/08/26 2,380 2,384 2,380 2,380 300
2022/08/25 2,379 2,385 2,379 2,380 600
2022/08/24 2,362 2,379 2,362 2,379 600
2022/08/23 2,350 2,360 2,350 2,359 500
2022/08/22 2,360 2,361 2,350 2,350 5,000
2022/08/19 2,390 2,390 2,354 2,360 2,300
2022/08/18 2,385 2,398 2,369 2,393 1,100
2022/08/17 2,390 2,408 2,376 2,390 1,400
2022/08/16 2,372 2,400 2,372 2,390 800
2022/08/15 2,355 2,372 2,355 2,372 600
2022/08/12 2,347 2,490 2,343 2,360 5,800
2022/08/10 2,326 2,327 2,325 2,325 700
2022/08/09 2,336 2,336 2,335 2,335 600
2022/08/08 2,330 2,340 2,330 2,340 300
2022/08/05 2,346 2,346 2,335 2,335 300
2022/08/04 2,340 2,340 2,340 2,340 100
2022/08/03 2,340 2,340 2,340 2,340 200
2022/08/02 2,342 2,342 2,342 2,342 100
2022/08/01 2,350 2,357 2,348 2,348 1,300
2022/07/29 2,350 2,350 2,349 2,349 300
2022/07/28 2,349 2,349 2,338 2,340 400
2022/07/27 2,350 2,350 2,323 2,323 400
2022/07/26 2,350 2,350 2,350 2,350 500
2022/07/25 2,349 2,350 2,347 2,349 3,000
2022/07/22 2,348 2,349 2,341 2,349 1,100
2022/07/21 2,348 2,349 2,348 2,348 3,700
2022/07/20 2,305 2,348 2,305 2,348 1,700
2022/07/19 2,318 2,319 2,303 2,305 1,800
2022/07/15 2,285 2,310 2,285 2,310 400
2022/07/14 2,304 2,304 2,267 2,273 400
2022/07/13 2,281 2,309 2,280 2,309 800
2022/07/12 2,260 2,260 2,260 2,260 100
2022/07/11 2,232 2,294 2,232 2,285 1,800
2022/07/08 2,250 2,261 2,244 2,261 2,100
2022/07/07 2,293 2,293 2,250 2,250 1,200
2022/07/06 2,303 2,305 2,303 2,303 300
2022/07/05 2,329 2,329 2,301 2,316 1,400
2022/07/04 2,317 2,320 2,317 2,320 500
2022/07/01 2,349 2,349 2,306 2,306 1,800
2022/06/30 2,325 2,345 2,325 2,345 1,100
2022/06/29 2,302 2,324 2,302 2,311 9,200
2022/06/28 2,287 2,303 2,285 2,302 3,900
2022/06/27 2,274 2,285 2,265 2,285 4,000
2022/06/24 2,248 2,256 2,248 2,256 5,500
2022/06/23 2,243 2,243 2,243 2,243 1,300
2022/06/22 2,235 2,243 2,235 2,243 1,100
2022/06/21 2,226 2,230 2,226 2,230 1,300
2022/06/20 2,216 2,226 2,216 2,226 1,200
2022/06/17 2,227 2,227 2,216 2,216 1,500
2022/06/16 2,224 2,230 2,224 2,230 1,600
2022/06/15 2,222 2,222 2,222 2,222 100
2022/06/14 2,230 2,230 2,221 2,221 1,200
2022/06/13 2,225 2,230 2,225 2,230 1,800
2022/06/10 2,212 2,225 2,212 2,225 1,700
2022/06/09 2,209 2,212 2,209 2,212 700
2022/06/08 2,201 2,209 2,201 2,209 600
2022/06/07 2,198 2,201 2,198 2,201 200
2022/06/06 2,200 2,215 2,200 2,200 600
2022/06/03 2,192 2,206 2,192 2,193 400
2022/06/02 2,204 2,205 2,191 2,191 600
2022/06/01 2,200 2,200 2,196 2,196 1,000
2022/05/31 2,184 2,202 2,184 2,192 1,500
2022/05/30 2,184 2,184 2,184 2,184 400
2022/05/27 2,184 2,184 2,184 2,184 100
2022/05/26 2,183 2,186 2,181 2,185 1,000
2022/05/25 2,183 2,183 2,183 2,183 200
2022/05/24 2,185 2,185 2,180 2,183 1,300
2022/05/23 2,167 2,185 2,167 2,185 1,200
2022/05/20 2,167 2,168 2,167 2,167 1,400
2022/05/19 2,184 2,184 2,167 2,167 2,100
2022/05/18 2,186 2,191 2,186 2,187 800
2022/05/17 2,176 2,181 2,176 2,177 600
2022/05/16 2,175 2,175 2,167 2,167 200
2022/05/13 2,162 2,165 2,162 2,165 200
2022/05/11 2,184 2,184 2,157 2,157 2,100
2022/05/10 2,162 2,162 2,162 2,162 200
2022/05/09 2,170 2,173 2,161 2,162 600
2022/05/06 2,170 2,174 2,163 2,163 2,100
2022/05/02 2,178 2,178 2,170 2,170 1,600
2022/04/28 2,178 2,178 2,178 2,178 100
2022/04/27 2,183 2,183 2,173 2,173 200
2022/04/26 2,173 2,173 2,173 2,173 300
2022/04/25 2,181 2,181 2,175 2,175 1,000
2022/04/22 2,181 2,181 2,181 2,181 100
2022/04/21 2,181 2,182 2,181 2,182 1,500
2022/04/20 2,185 2,185 2,181 2,181 1,500
2022/04/19 2,180 2,185 2,180 2,185 600
2022/04/18 2,180 2,181 2,176 2,176 1,200
2022/04/15 2,199 2,199 2,181 2,193 400
2022/04/14 2,174 2,194 2,174 2,186 600
2022/04/13 2,177 2,199 2,171 2,174 2,000
2022/04/12 2,175 2,175 2,171 2,171 600
2022/04/11 2,196 2,196 2,175 2,175 600
2022/04/08 2,198 2,198 2,174 2,180 1,200
2022/04/07 2,182 2,184 2,180 2,180 700
2022/04/06 2,198 2,198 2,184 2,184 800
2022/04/05 2,189 2,189 2,189 2,189 300
2022/04/04 2,190 2,190 2,188 2,189 600
2022/04/01 2,202 2,202 2,189 2,192 1,700
2022/03/31 2,186 2,200 2,186 2,200 1,500
2022/03/30 2,155 2,192 2,151 2,188 2,700
2022/03/29 2,219 2,225 2,219 2,224 2,500
2022/03/28 2,221 2,222 2,219 2,219 1,400
2022/03/25 2,217 2,220 2,217 2,219 1,500
2022/03/24 2,217 2,217 2,211 2,217 1,900
2022/03/23 2,217 2,217 2,210 2,217 1,500
2022/03/22 2,219 2,219 2,200 2,210 3,100
2022/03/18 2,218 2,219 2,214 2,219 600
2022/03/17 2,210 2,218 2,210 2,218 500
2022/03/16 2,214 2,215 2,210 2,210 600
2022/03/15 2,205 2,214 2,205 2,214 800
2022/03/14 2,215 2,215 2,210 2,215 900
2022/03/11 2,212 2,215 2,212 2,215 900
2022/03/10 2,214 2,214 2,210 2,210 800
2022/03/09 2,216 2,216 2,210 2,214 1,600
2022/03/08 2,200 2,209 2,198 2,209 1,300
2022/03/07 2,204 2,204 2,195 2,201 1,700
2022/03/04 2,205 2,209 2,192 2,195 1,900
2022/03/03 2,203 2,204 2,203 2,204 600
2022/03/02 2,194 2,202 2,194 2,200 2,100
2022/03/01 2,194 2,198 2,194 2,197 900
2022/02/28 2,197 2,197 2,194 2,194 700
2022/02/25 2,194 2,197 2,194 2,197 1,000
2022/02/24 2,196 2,200 2,194 2,194 1,100
2022/02/22 2,198 2,200 2,198 2,200 3,100
2022/02/21 2,194 2,198 2,194 2,198 1,800
2022/02/18 2,191 2,194 2,191 2,194 300
2022/02/17 2,191 2,197 2,191 2,197 1,100
2022/02/16 2,191 2,196 2,191 2,196 1,200
2022/02/15 2,192 2,195 2,191 2,191 1,000
2022/02/14 2,185 2,195 2,184 2,195 1,000
2022/02/10 2,195 2,195 2,192 2,192 700
2022/02/09 2,190 2,190 2,190 2,190 100
2022/02/08 2,187 2,195 2,187 2,195 1,300
2022/02/07 2,187 2,189 2,187 2,187 700
2022/02/04 2,180 2,186 2,180 2,186 300
2022/02/03 2,188 2,188 2,185 2,185 200
2022/02/02 2,188 2,188 2,187 2,188 600
2022/02/01 2,175 2,188 2,175 2,188 500
2022/01/31 2,170 2,178 2,170 2,174 300
2022/01/28 2,180 2,184 2,170 2,170 1,300
2022/01/27 2,181 2,182 2,180 2,180 2,200
2022/01/26 2,188 2,190 2,187 2,190 1,200
2022/01/25 2,180 2,189 2,180 2,188 400
2022/01/24 2,180 2,184 2,173 2,180 600
2022/01/21 2,188 2,188 2,180 2,180 2,300
2022/01/20 2,178 2,190 2,178 2,188 1,800
2022/01/19 2,190 2,191 2,176 2,178 1,500
2022/01/18 2,188 2,190 2,185 2,190 1,000
2022/01/17 2,190 2,190 2,189 2,189 1,000
2022/01/14 2,187 2,190 2,187 2,188 1,300
2022/01/13 2,184 2,187 2,184 2,187 200
2022/01/12 2,183 2,187 2,183 2,187 400
2022/01/11 2,176 2,184 2,175 2,184 500
2022/01/07 2,184 2,189 2,178 2,181 1,500
2022/01/06 2,187 2,187 2,178 2,178 800
2022/01/05 2,178 2,187 2,178 2,187 1,400
2022/01/04 2,163 2,176 2,163 2,176 600

このページの先頭へ