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 |
---|---|---|---|---|---|
2023/12/29 | 3,515 | 3,535 | 3,510 | 3,515 | 2,800 |
2023/12/28 | 3,465 | 3,550 | 3,465 | 3,510 | 4,700 |
2023/12/27 | 3,415 | 3,475 | 3,415 | 3,450 | 4,800 |
2023/12/26 | 3,360 | 3,435 | 3,355 | 3,415 | 8,300 |
2023/12/25 | 3,220 | 3,380 | 3,220 | 3,355 | 15,700 |
2023/12/22 | 3,215 | 3,230 | 3,205 | 3,220 | 1,800 |
2023/12/21 | 3,200 | 3,215 | 3,195 | 3,215 | 4,000 |
2023/12/20 | 3,220 | 3,220 | 3,190 | 3,200 | 3,200 |
2023/12/19 | 3,110 | 3,200 | 3,110 | 3,150 | 1,500 |
2023/12/18 | 3,100 | 3,140 | 3,060 | 3,130 | 2,100 |
2023/12/15 | 3,205 | 3,205 | 3,035 | 3,045 | 3,200 |
2023/12/14 | 3,195 | 3,210 | 3,185 | 3,185 | 1,100 |
2023/12/13 | 3,235 | 3,235 | 3,180 | 3,205 | 2,200 |
2023/12/12 | 3,230 | 3,240 | 3,225 | 3,235 | 1,500 |
2023/12/11 | 3,220 | 3,235 | 3,220 | 3,235 | 2,700 |
2023/12/08 | 3,200 | 3,220 | 3,165 | 3,220 | 2,000 |
2023/12/07 | 3,230 | 3,230 | 3,200 | 3,200 | 700 |
2023/12/06 | 3,200 | 3,205 | 3,190 | 3,205 | 900 |
2023/12/05 | 3,185 | 3,190 | 3,185 | 3,190 | 1,200 |
2023/12/04 | 3,230 | 3,230 | 3,190 | 3,210 | 1,000 |
2023/12/01 | 3,190 | 3,220 | 3,180 | 3,220 | 2,300 |
2023/11/30 | 3,150 | 3,150 | 3,120 | 3,120 | 200 |
2023/11/29 | 3,110 | 3,145 | 3,110 | 3,145 | 4,000 |
2023/11/28 | 3,175 | 3,180 | 3,115 | 3,115 | 3,100 |
2023/11/27 | 3,200 | 3,200 | 3,175 | 3,175 | 3,500 |
2023/11/24 | 3,160 | 3,200 | 3,160 | 3,200 | 6,200 |
2023/11/22 | 3,175 | 3,260 | 3,105 | 3,155 | 5,200 |
2023/11/21 | 3,235 | 3,235 | 3,175 | 3,175 | 2,800 |
2023/11/20 | 3,200 | 3,235 | 3,185 | 3,235 | 3,100 |
2023/11/17 | 3,140 | 3,160 | 3,140 | 3,160 | 1,600 |
2023/11/16 | 3,115 | 3,140 | 3,080 | 3,140 | 1,700 |
2023/11/15 | 3,130 | 3,130 | 3,100 | 3,100 | 400 |
2023/11/14 | 3,175 | 3,175 | 3,100 | 3,105 | 800 |
2023/11/13 | 3,210 | 3,210 | 3,115 | 3,115 | 1,600 |
2023/11/10 | 3,235 | 3,260 | 3,085 | 3,210 | 6,600 |
2023/11/09 | 3,110 | 3,165 | 3,110 | 3,165 | 2,100 |
2023/11/08 | 3,085 | 3,100 | 3,085 | 3,100 | 300 |
2023/11/07 | 3,105 | 3,105 | 3,060 | 3,075 | 500 |
2023/11/06 | 3,105 | 3,140 | 3,105 | 3,105 | 1,800 |
2023/11/02 | 3,110 | 3,110 | 3,105 | 3,105 | 1,500 |
2023/11/01 | 3,140 | 3,140 | 3,135 | 3,135 | 200 |
2023/10/31 | 3,100 | 3,100 | 3,100 | 3,100 | 500 |
2023/10/30 | 3,100 | 3,140 | 3,065 | 3,065 | 1,000 |
2023/10/27 | 3,095 | 3,115 | 3,045 | 3,115 | 26,700 |
2023/10/26 | 3,065 | 3,100 | 3,025 | 3,025 | 3,900 |
2023/10/25 | 3,005 | 3,065 | 3,005 | 3,065 | 22,300 |
2023/10/24 | 3,000 | 3,000 | 3,000 | 3,000 | 8,400 |
2023/10/23 | 3,045 | 3,045 | 2,940 | 3,040 | 1,700 |
2023/10/20 | 3,045 | 3,045 | 3,045 | 3,045 | 200 |
2023/10/19 | 3,045 | 3,045 | 3,040 | 3,045 | 3,800 |
2023/10/18 | 3,155 | 3,155 | 3,090 | 3,090 | 900 |
2023/10/17 | 2,975 | 3,130 | 2,975 | 3,130 | 2,600 |
2023/10/16 | 3,070 | 3,070 | 2,921 | 2,925 | 1,600 |
2023/10/13 | 3,130 | 3,135 | 3,085 | 3,085 | 1,900 |
2023/10/12 | 3,120 | 3,135 | 3,120 | 3,135 | 300 |
2023/10/11 | 3,155 | 3,190 | 3,135 | 3,135 | 1,200 |
2023/10/10 | 2,994 | 3,150 | 2,992 | 3,150 | 3,500 |
2023/10/06 | 2,955 | 2,972 | 2,905 | 2,972 | 1,900 |
2023/10/05 | 2,984 | 2,984 | 2,934 | 2,945 | 1,000 |
2023/10/04 | 2,996 | 2,996 | 2,900 | 2,900 | 7,300 |
2023/10/03 | 2,997 | 3,010 | 2,951 | 3,005 | 4,700 |
2023/10/02 | 3,125 | 3,130 | 2,925 | 3,030 | 10,600 |
2023/09/29 | 3,290 | 3,290 | 3,160 | 3,160 | 9,300 |
2023/09/28 | 3,345 | 3,345 | 3,250 | 3,290 | 14,000 |
2023/09/27 | 3,475 | 3,475 | 3,410 | 3,445 | 2,700 |
2023/09/26 | 3,475 | 3,490 | 3,460 | 3,480 | 2,000 |
2023/09/25 | 3,455 | 3,485 | 3,455 | 3,485 | 2,400 |
2023/09/22 | 3,450 | 3,455 | 3,410 | 3,455 | 5,000 |
2023/09/21 | 3,425 | 3,440 | 3,425 | 3,440 | 2,000 |
2023/09/20 | 3,475 | 3,500 | 3,455 | 3,460 | 1,200 |
2023/09/19 | 3,405 | 3,485 | 3,395 | 3,475 | 5,900 |
2023/09/15 | 3,440 | 3,445 | 3,400 | 3,420 | 3,300 |
2023/09/14 | 3,400 | 3,460 | 3,400 | 3,450 | 5,100 |
2023/09/13 | 3,210 | 3,350 | 3,210 | 3,350 | 4,700 |
2023/09/12 | 3,195 | 3,225 | 3,190 | 3,225 | 1,300 |
2023/09/11 | 3,170 | 3,195 | 3,170 | 3,195 | 2,600 |
2023/09/08 | 3,100 | 3,170 | 3,100 | 3,170 | 2,300 |
2023/09/07 | 3,000 | 3,160 | 2,990 | 3,135 | 2,600 |
2023/09/06 | 2,980 | 3,090 | 2,980 | 3,020 | 13,200 |
2023/09/05 | 2,939 | 2,950 | 2,936 | 2,950 | 2,200 |
2023/09/04 | 2,890 | 2,939 | 2,889 | 2,939 | 3,800 |
2023/09/01 | 2,834 | 2,884 | 2,834 | 2,842 | 800 |
2023/08/31 | 2,848 | 2,883 | 2,833 | 2,834 | 1,200 |
2023/08/30 | 2,840 | 2,890 | 2,815 | 2,831 | 1,100 |
2023/08/29 | 2,849 | 2,899 | 2,833 | 2,840 | 3,000 |
2023/08/28 | 2,850 | 2,943 | 2,811 | 2,824 | 2,900 |
2023/08/25 | 2,800 | 2,830 | 2,783 | 2,808 | 3,100 |
2023/08/24 | 2,735 | 2,800 | 2,728 | 2,800 | 4,500 |
2023/08/23 | 2,710 | 2,735 | 2,705 | 2,735 | 600 |
2023/08/22 | 2,731 | 2,735 | 2,731 | 2,735 | 1,400 |
2023/08/21 | 2,694 | 2,731 | 2,660 | 2,731 | 2,800 |
2023/08/18 | 2,701 | 2,701 | 2,691 | 2,695 | 400 |
2023/08/17 | 2,710 | 2,710 | 2,704 | 2,705 | 500 |
2023/08/16 | 2,719 | 2,719 | 2,707 | 2,707 | 900 |
2023/08/15 | 2,692 | 2,750 | 2,692 | 2,721 | 2,700 |
2023/08/14 | 2,694 | 2,739 | 2,694 | 2,725 | 1,600 |
2023/08/10 | 2,669 | 2,730 | 2,669 | 2,730 | 2,200 |
2023/08/09 | 2,690 | 2,702 | 2,680 | 2,680 | 1,700 |
2023/08/08 | 2,694 | 2,694 | 2,686 | 2,686 | 400 |
2023/08/07 | 2,682 | 2,694 | 2,681 | 2,694 | 1,400 |
2023/08/04 | 2,681 | 2,685 | 2,681 | 2,682 | 2,000 |
2023/08/03 | 2,712 | 2,713 | 2,700 | 2,701 | 1,300 |
2023/08/02 | 2,739 | 2,739 | 2,714 | 2,716 | 1,900 |
2023/08/01 | 2,740 | 2,740 | 2,729 | 2,739 | 500 |
2023/07/31 | 2,730 | 2,730 | 2,729 | 2,729 | 800 |
2023/07/28 | 2,729 | 2,730 | 2,708 | 2,730 | 900 |
2023/07/27 | 2,719 | 2,729 | 2,708 | 2,729 | 2,500 |
2023/07/26 | 2,730 | 2,730 | 2,705 | 2,719 | 4,300 |
2023/07/25 | 2,715 | 2,720 | 2,705 | 2,720 | 2,000 |
2023/07/24 | 2,702 | 2,705 | 2,701 | 2,702 | 900 |
2023/07/21 | 2,682 | 2,706 | 2,682 | 2,706 | 4,200 |
2023/07/20 | 2,677 | 2,729 | 2,677 | 2,705 | 3,300 |
2023/07/19 | 2,648 | 2,750 | 2,645 | 2,716 | 8,300 |
2023/07/18 | 2,692 | 2,748 | 2,655 | 2,748 | 7,400 |
2023/07/14 | 2,600 | 2,748 | 2,584 | 2,655 | 13,900 |
2023/07/13 | 2,546 | 2,557 | 2,540 | 2,550 | 500 |
2023/07/12 | 2,546 | 2,546 | 2,546 | 2,546 | 100 |
2023/07/11 | 2,560 | 2,560 | 2,543 | 2,546 | 700 |
2023/07/10 | 2,555 | 2,555 | 2,540 | 2,554 | 900 |
2023/07/07 | 2,540 | 2,540 | 2,533 | 2,533 | 900 |
2023/07/06 | 2,542 | 2,557 | 2,542 | 2,557 | 2,000 |
2023/07/05 | 2,550 | 2,564 | 2,550 | 2,553 | 1,400 |
2023/07/04 | 2,557 | 2,567 | 2,555 | 2,567 | 1,700 |
2023/07/03 | 2,551 | 2,560 | 2,550 | 2,555 | 1,200 |
2023/06/30 | 2,528 | 2,562 | 2,528 | 2,551 | 1,300 |
2023/06/29 | 2,511 | 2,538 | 2,511 | 2,528 | 2,600 |
2023/06/28 | 2,600 | 2,650 | 2,519 | 2,541 | 10,300 |
2023/06/27 | 2,500 | 2,600 | 2,500 | 2,600 | 4,900 |
2023/06/26 | 2,449 | 2,500 | 2,449 | 2,500 | 4,900 |
2023/06/23 | 2,429 | 2,449 | 2,429 | 2,449 | 8,700 |
2023/06/22 | 2,417 | 2,425 | 2,417 | 2,425 | 1,800 |
2023/06/21 | 2,377 | 2,418 | 2,377 | 2,417 | 7,000 |
2023/06/20 | 2,361 | 2,391 | 2,361 | 2,377 | 3,500 |
2023/06/19 | 2,364 | 2,364 | 2,349 | 2,361 | 2,300 |
2023/06/16 | 2,348 | 2,351 | 2,343 | 2,348 | 2,800 |
2023/06/15 | 2,350 | 2,360 | 2,350 | 2,360 | 800 |
2023/06/14 | 2,352 | 2,356 | 2,352 | 2,356 | 4,000 |
2023/06/13 | 2,345 | 2,352 | 2,345 | 2,352 | 1,400 |
2023/06/12 | 2,350 | 2,350 | 2,342 | 2,344 | 1,200 |
2023/06/09 | 2,328 | 2,340 | 2,328 | 2,340 | 1,900 |
2023/06/08 | 2,327 | 2,328 | 2,327 | 2,327 | 300 |
2023/06/07 | 2,325 | 2,330 | 2,325 | 2,327 | 1,600 |
2023/06/06 | 2,321 | 2,325 | 2,321 | 2,325 | 1,200 |
2023/06/05 | 2,323 | 2,325 | 2,323 | 2,325 | 700 |
2023/06/02 | 2,320 | 2,330 | 2,320 | 2,324 | 2,000 |
2023/06/01 | 2,328 | 2,328 | 2,317 | 2,317 | 600 |
2023/05/31 | 2,325 | 2,325 | 2,315 | 2,316 | 1,700 |
2023/05/30 | 2,315 | 2,315 | 2,315 | 2,315 | 700 |
2023/05/29 | 2,319 | 2,320 | 2,304 | 2,315 | 1,100 |
2023/05/26 | 2,340 | 2,340 | 2,319 | 2,319 | 500 |
2023/05/25 | 2,320 | 2,337 | 2,320 | 2,337 | 2,400 |
2023/05/24 | 2,296 | 2,320 | 2,288 | 2,320 | 3,300 |
2023/05/23 | 2,310 | 2,311 | 2,300 | 2,300 | 1,500 |
2023/05/22 | 2,303 | 2,310 | 2,303 | 2,310 | 1,700 |
2023/05/19 | 2,311 | 2,320 | 2,301 | 2,303 | 1,700 |
2023/05/18 | 2,300 | 2,309 | 2,297 | 2,309 | 900 |
2023/05/17 | 2,302 | 2,318 | 2,297 | 2,300 | 2,300 |
2023/05/16 | 2,309 | 2,315 | 2,302 | 2,302 | 2,100 |
2023/05/15 | 2,314 | 2,315 | 2,300 | 2,305 | 2,300 |
2023/05/12 | 2,314 | 2,314 | 2,300 | 2,300 | 600 |
2023/05/11 | 2,293 | 2,312 | 2,293 | 2,312 | 500 |
2023/05/10 | 2,311 | 2,314 | 2,286 | 2,314 | 1,900 |
2023/05/09 | 2,298 | 2,311 | 2,289 | 2,311 | 1,100 |
2023/05/08 | 2,291 | 2,298 | 2,290 | 2,298 | 1,600 |
2023/05/02 | 2,309 | 2,316 | 2,290 | 2,298 | 2,000 |
2023/05/01 | 2,318 | 2,319 | 2,309 | 2,319 | 700 |
2023/04/28 | 2,308 | 2,308 | 2,308 | 2,308 | 100 |
2023/04/27 | 2,313 | 2,313 | 2,302 | 2,302 | 200 |
2023/04/26 | 2,314 | 2,314 | 2,303 | 2,313 | 2,100 |
2023/04/25 | 2,316 | 2,316 | 2,315 | 2,315 | 1,400 |
2023/04/24 | 2,317 | 2,317 | 2,302 | 2,316 | 1,900 |
2023/04/21 | 2,307 | 2,307 | 2,301 | 2,301 | 1,700 |
2023/04/20 | 2,309 | 2,309 | 2,293 | 2,307 | 1,600 |
2023/04/19 | 2,305 | 2,309 | 2,284 | 2,309 | 1,200 |
2023/04/18 | 2,285 | 2,305 | 2,284 | 2,299 | 800 |
2023/04/17 | 2,280 | 2,280 | 2,278 | 2,278 | 300 |
2023/04/14 | 2,280 | 2,280 | 2,277 | 2,280 | 900 |
2023/04/13 | 2,277 | 2,280 | 2,277 | 2,280 | 600 |
2023/04/12 | 2,266 | 2,273 | 2,266 | 2,273 | 400 |
2023/04/11 | 2,266 | 2,267 | 2,265 | 2,265 | 600 |
2023/04/10 | 2,270 | 2,270 | 2,267 | 2,267 | 800 |
2023/04/07 | 2,280 | 2,280 | 2,280 | 2,280 | 400 |
2023/04/06 | 2,280 | 2,280 | 2,270 | 2,270 | 700 |
2023/04/05 | 2,269 | 2,276 | 2,269 | 2,276 | 300 |
2023/04/04 | 2,270 | 2,271 | 2,269 | 2,269 | 400 |
2023/04/03 | 2,261 | 2,288 | 2,261 | 2,270 | 1,000 |
2023/03/31 | 2,276 | 2,276 | 2,268 | 2,269 | 2,400 |
2023/03/30 | 2,275 | 2,305 | 2,268 | 2,300 | 2,200 |
2023/03/29 | 2,349 | 2,354 | 2,347 | 2,353 | 4,800 |
2023/03/28 | 2,345 | 2,345 | 2,343 | 2,345 | 1,100 |
2023/03/27 | 2,348 | 2,349 | 2,335 | 2,344 | 1,900 |
2023/03/24 | 2,331 | 2,345 | 2,331 | 2,345 | 900 |
2023/03/23 | 2,347 | 2,347 | 2,330 | 2,331 | 600 |
2023/03/22 | 2,332 | 2,346 | 2,332 | 2,343 | 2,800 |
2023/03/20 | 2,320 | 2,330 | 2,320 | 2,330 | 1,100 |
2023/03/17 | 2,331 | 2,331 | 2,320 | 2,320 | 700 |
2023/03/16 | 2,313 | 2,350 | 2,313 | 2,329 | 1,300 |
2023/03/15 | 2,312 | 2,312 | 2,311 | 2,312 | 500 |
2023/03/14 | 2,324 | 2,341 | 2,311 | 2,311 | 1,000 |
2023/03/13 | 2,317 | 2,324 | 2,317 | 2,324 | 700 |
2023/03/10 | 2,304 | 2,319 | 2,302 | 2,319 | 700 |
2023/03/09 | 2,330 | 2,330 | 2,304 | 2,304 | 1,100 |
2023/03/08 | 2,314 | 2,329 | 2,314 | 2,323 | 900 |
2023/03/07 | 2,333 | 2,333 | 2,320 | 2,326 | 1,600 |
2023/03/06 | 2,330 | 2,340 | 2,325 | 2,325 | 800 |
2023/03/02 | 2,330 | 2,330 | 2,330 | 2,330 | 100 |
2023/03/01 | 2,325 | 2,339 | 2,325 | 2,330 | 700 |
2023/02/28 | 2,345 | 2,345 | 2,325 | 2,325 | 600 |
2023/02/27 | 2,324 | 2,345 | 2,322 | 2,345 | 1,600 |
2023/02/24 | 2,322 | 2,322 | 2,322 | 2,322 | 500 |
2023/02/22 | 2,324 | 2,324 | 2,320 | 2,322 | 1,000 |
2023/02/21 | 2,321 | 2,322 | 2,321 | 2,322 | 1,600 |
2023/02/20 | 2,319 | 2,321 | 2,319 | 2,321 | 1,900 |
2023/02/17 | 2,320 | 2,320 | 2,314 | 2,319 | 1,400 |
2023/02/16 | 2,314 | 2,314 | 2,314 | 2,314 | 100 |
2023/02/15 | 2,310 | 2,317 | 2,279 | 2,317 | 1,400 |
2023/02/14 | 2,307 | 2,312 | 2,306 | 2,312 | 800 |
2023/02/13 | 2,291 | 2,319 | 2,291 | 2,315 | 600 |
2023/02/10 | 2,294 | 2,319 | 2,280 | 2,306 | 3,600 |
2023/02/09 | 2,294 | 2,294 | 2,294 | 2,294 | 100 |
2023/02/08 | 2,290 | 2,294 | 2,290 | 2,294 | 900 |
2023/02/07 | 2,281 | 2,294 | 2,281 | 2,291 | 1,300 |
2023/02/06 | 2,299 | 2,304 | 2,299 | 2,304 | 800 |
2023/02/03 | 2,299 | 2,299 | 2,290 | 2,290 | 400 |
2023/02/02 | 2,308 | 2,308 | 2,299 | 2,299 | 1,000 |
2023/02/01 | 2,316 | 2,316 | 2,308 | 2,308 | 1,500 |
2023/01/31 | 2,315 | 2,315 | 2,305 | 2,312 | 1,500 |
2023/01/30 | 2,320 | 2,320 | 2,304 | 2,315 | 1,600 |
2023/01/27 | 2,309 | 2,309 | 2,287 | 2,298 | 5,500 |
2023/01/26 | 2,293 | 2,293 | 2,280 | 2,286 | 2,600 |
2023/01/25 | 2,296 | 2,296 | 2,280 | 2,288 | 2,400 |
2023/01/24 | 2,303 | 2,316 | 2,271 | 2,296 | 4,700 |
2023/01/23 | 2,300 | 2,317 | 2,297 | 2,303 | 4,900 |
2023/01/20 | 2,277 | 2,296 | 2,277 | 2,295 | 3,000 |
2023/01/19 | 2,257 | 2,279 | 2,257 | 2,276 | 2,300 |
2023/01/18 | 2,250 | 2,250 | 2,249 | 2,249 | 200 |
2023/01/17 | 2,248 | 2,256 | 2,242 | 2,250 | 500 |
2023/01/16 | 2,243 | 2,243 | 2,237 | 2,237 | 300 |
2023/01/13 | 2,254 | 2,254 | 2,245 | 2,245 | 800 |
2023/01/12 | 2,253 | 2,255 | 2,250 | 2,254 | 600 |
2023/01/11 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |
2023/01/10 | 2,245 | 2,258 | 2,245 | 2,249 | 1,100 |
2023/01/06 | 2,245 | 2,260 | 2,245 | 2,246 | 600 |
2023/01/05 | 2,256 | 2,256 | 2,238 | 2,250 | 600 |
2023/01/04 | 2,262 | 2,262 | 2,249 | 2,260 | 800 |