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

マミーマートホールディングス(9823)の株価時系列情報

マミーマートホールディングス(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
2026/05/11 1,112 1,118 1,098 1,099 125,500
2026/05/08 1,113 1,131 1,107 1,121 77,700
2026/05/07 1,127 1,135 1,098 1,111 104,600
2026/05/01 1,127 1,136 1,117 1,127 71,900
2026/04/30 1,141 1,141 1,115 1,116 114,300
2026/04/28 1,132 1,147 1,123 1,147 96,000
2026/04/27 1,150 1,151 1,129 1,133 95,900
2026/04/24 1,173 1,180 1,153 1,153 62,400
2026/04/23 1,195 1,195 1,169 1,173 77,800
2026/04/22 1,212 1,212 1,194 1,195 84,000
2026/04/21 1,248 1,253 1,210 1,217 86,600
2026/04/20 1,265 1,268 1,245 1,245 78,700
2026/04/17 1,267 1,273 1,260 1,262 66,200
2026/04/16 1,299 1,299 1,266 1,266 97,100
2026/04/15 1,275 1,298 1,274 1,290 46,300
2026/04/14 1,310 1,310 1,277 1,282 90,100
2026/04/13 1,355 1,355 1,295 1,303 85,700
2026/04/10 1,371 1,382 1,346 1,346 63,800
2026/04/09 1,391 1,398 1,371 1,373 64,600
2026/04/08 1,389 1,398 1,382 1,390 52,500
2026/04/07 1,385 1,390 1,372 1,377 62,000
2026/04/06 1,391 1,399 1,380 1,382 54,400
2026/04/03 1,383 1,403 1,378 1,394 41,500
2026/03/27 1,361 1,366 1,342 1,355 147,100
2026/03/26 1,390 1,393 1,356 1,366 164,700
2026/03/25 1,384 1,395 1,377 1,390 101,900
2026/03/24 1,362 1,383 1,354 1,358 96,500
2026/03/23 1,350 1,353 1,310 1,335 211,100
2026/03/19 1,378 1,405 1,374 1,378 478,200
2026/03/18 1,413 1,420 1,393 1,408 210,200
2026/03/17 1,405 1,425 1,400 1,404 88,200
2026/03/16 1,443 1,466 1,394 1,395 139,400
2026/03/13 1,428 1,457 1,422 1,443 111,900
2026/03/12 1,571 1,571 1,470 1,473 140,000
2026/03/11 1,669 1,675 1,567 1,580 128,500
2026/03/10 1,698 1,698 1,651 1,651 53,800
2026/03/09 1,645 1,657 1,582 1,648 67,600
2026/03/06 1,664 1,704 1,664 1,692 24,400
2026/03/05 1,715 1,749 1,686 1,688 50,200
2026/03/04 1,713 1,736 1,646 1,675 106,300
2026/03/03 1,783 1,803 1,736 1,753 89,000
2026/03/02 1,738 1,789 1,733 1,783 105,600
2026/02/27 1,704 1,749 1,681 1,749 118,000
2026/02/26 1,720 1,729 1,696 1,717 96,900
2026/02/25 1,652 1,710 1,644 1,710 79,500
2026/02/24 1,600 1,649 1,597 1,639 108,600
2026/02/20 1,566 1,605 1,551 1,600 131,700
2026/02/19 1,514 1,564 1,506 1,545 169,200
2026/02/18 1,497 1,531 1,475 1,504 127,300
2026/02/17 1,437 1,505 1,425 1,474 130,400
2026/02/16 1,425 1,446 1,396 1,422 116,500
2026/02/13 1,445 1,451 1,422 1,435 99,600
2026/02/12 1,427 1,445 1,427 1,443 63,900
2026/02/10 1,399 1,422 1,399 1,415 55,400
2026/02/09 1,395 1,405 1,387 1,399 48,000
2026/02/06 1,405 1,407 1,379 1,385 90,800
2026/02/05 1,401 1,410 1,396 1,410 28,700
2026/02/04 1,410 1,413 1,398 1,398 52,200
2026/02/03 1,406 1,413 1,397 1,407 40,600
2026/02/02 1,428 1,430 1,398 1,403 47,500
2026/01/30 1,424 1,424 1,401 1,412 46,700
2026/01/29 1,435 1,435 1,400 1,414 41,300
2026/01/28 1,463 1,470 1,426 1,452 72,500
2026/01/27 1,500 1,500 1,461 1,463 67,500
2026/01/26 1,494 1,516 1,482 1,512 76,000
2026/01/23 1,511 1,515 1,464 1,487 77,800
2026/01/22 1,533 1,533 1,496 1,511 73,200
2026/01/21 1,564 1,625 1,492 1,537 236,100
2026/01/20 1,521 1,593 1,521 1,570 240,800
2026/01/19 1,497 1,510 1,472 1,491 149,900
2026/01/16 1,445 1,445 1,407 1,407 65,900
2026/01/15 1,427 1,447 1,419 1,445 38,600
2026/01/14 1,422 1,435 1,421 1,427 38,400
2026/01/13 1,452 1,452 1,416 1,422 63,000
2026/01/09 1,415 1,445 1,415 1,443 61,500
2026/01/08 1,443 1,447 1,413 1,413 93,700
2026/01/07 1,488 1,488 1,441 1,452 92,000
2026/01/06 1,532 1,538 1,498 1,499 71,500
2026/01/05 1,534 1,549 1,523 1,532 40,600

このページの先頭へ