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

マキヤ(9890)の株価時系列情報

マキヤ(9890)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
2003/12/26 1,030 1,030 1,030 1,030 300
2003/12/25 1,040 1,040 1,040 1,040 500
2003/12/18 1,050 1,050 1,050 1,050 700
2003/12/16 1,000 1,050 1,000 1,050 2,000
2003/12/15 1,030 1,070 1,030 1,070 1,600
2003/12/12 1,030 1,030 1,030 1,030 400
2003/12/11 1,030 1,030 1,030 1,030 600
2003/12/09 1,000 1,000 1,000 1,000 400
2003/12/08 937 997 937 997 1,300
2003/12/05 937 937 937 937 1,000
2003/12/02 1,000 1,000 970 980 2,300
2003/11/28 1,030 1,030 1,030 1,030 100
2003/11/25 1,030 1,030 1,030 1,030 100
2003/11/21 1,030 1,050 1,030 1,050 1,200
2003/11/18 1,010 1,050 1,010 1,050 1,800
2003/11/17 1,030 1,030 1,030 1,030 600
2003/11/12 1,030 1,030 1,030 1,030 200
2003/11/11 1,020 1,030 1,020 1,030 800
2003/11/04 1,050 1,050 1,050 1,050 500
2003/10/31 1,050 1,050 1,050 1,050 500
2003/10/27 1,060 1,060 1,060 1,060 100
2003/10/23 1,030 1,030 1,030 1,030 100
2003/10/22 1,090 1,090 1,090 1,090 300
2003/10/21 1,070 1,070 1,070 1,070 400
2003/10/20 1,070 1,070 1,070 1,070 500
2003/10/17 1,070 1,070 1,070 1,070 500
2003/10/16 1,050 1,070 1,050 1,070 900
2003/10/15 1,000 1,050 1,000 1,050 1,400
2003/10/14 1,000 1,040 1,000 1,040 500
2003/10/10 1,000 1,000 1,000 1,000 1,800
2003/10/09 1,000 1,000 1,000 1,000 200
2003/10/08 1,070 1,070 1,070 1,070 200
2003/10/07 1,090 1,090 1,090 1,090 100
2003/10/06 1,040 1,090 1,040 1,090 400
2003/10/01 1,050 1,070 1,050 1,070 200
2003/09/29 1,050 1,050 1,050 1,050 100
2003/09/26 1,050 1,050 1,050 1,050 600
2003/09/25 1,050 1,050 1,050 1,050 200
2003/09/24 1,090 1,090 1,080 1,080 1,000
2003/09/22 1,050 1,050 1,050 1,050 500
2003/09/19 970 970 970 970 1,000
2003/09/18 1,090 1,090 1,090 1,090 500
2003/09/17 1,070 1,090 1,070 1,090 1,300
2003/09/16 1,070 1,070 1,070 1,070 600
2003/09/11 1,080 1,080 1,020 1,020 1,600
2003/09/10 1,070 1,070 1,070 1,070 100
2003/09/09 1,000 1,050 1,000 1,050 2,200
2003/09/08 1,000 1,090 1,000 1,090 2,000
2003/09/04 1,090 1,100 1,090 1,100 1,100
2003/09/03 1,090 1,090 1,090 1,090 200
2003/09/02 1,090 1,090 1,090 1,090 200
2003/08/29 1,090 1,090 1,090 1,090 800
2003/08/28 1,090 1,090 1,090 1,090 200
2003/08/26 1,090 1,090 1,090 1,090 300
2003/08/25 1,040 1,040 1,040 1,040 200
2003/08/22 1,100 1,100 1,100 1,100 1,000
2003/08/21 1,100 1,100 1,100 1,100 1,100
2003/08/20 1,100 1,100 1,100 1,100 1,500
2003/08/18 1,100 1,100 1,100 1,100 400
2003/08/15 1,100 1,100 1,100 1,100 700
2003/08/13 1,100 1,100 1,100 1,100 300
2003/08/12 1,100 1,100 1,100 1,100 300
2003/08/07 1,100 1,100 1,100 1,100 200
2003/08/06 1,100 1,100 1,100 1,100 200
2003/08/01 1,120 1,120 1,120 1,120 600
2003/07/31 1,150 1,150 1,150 1,150 400
2003/07/29 1,140 1,140 1,140 1,140 500
2003/07/28 1,140 1,140 1,140 1,140 1,100
2003/07/24 1,130 1,140 1,130 1,140 800
2003/07/22 1,130 1,130 1,130 1,130 600
2003/07/18 1,130 1,130 1,130 1,130 500
2003/07/16 1,100 1,120 1,100 1,120 600
2003/07/15 1,100 1,100 1,100 1,100 800
2003/07/14 1,100 1,100 1,100 1,100 1,200
2003/07/11 1,150 1,150 1,150 1,150 500
2003/07/10 1,150 1,150 1,150 1,150 700
2003/07/09 1,140 1,140 1,140 1,140 500
2003/07/08 1,140 1,140 1,140 1,140 500
2003/07/04 1,150 1,150 1,150 1,150 400
2003/07/03 1,130 1,130 1,130 1,130 700
2003/07/02 1,130 1,130 1,130 1,130 500
2003/07/01 1,120 1,120 1,120 1,120 200
2003/06/26 1,100 1,120 1,100 1,120 300
2003/06/24 1,100 1,100 1,100 1,100 500
2003/06/20 1,100 1,120 1,100 1,120 700
2003/06/19 1,100 1,100 1,100 1,100 1,000
2003/06/17 1,100 1,100 1,100 1,100 1,100
2003/06/16 1,100 1,100 1,100 1,100 1,000
2003/06/12 1,140 1,140 1,140 1,140 500
2003/06/10 1,100 1,120 1,100 1,120 600
2003/06/09 1,100 1,120 1,100 1,120 1,500
2003/06/06 1,120 1,120 1,120 1,120 100
2003/06/03 1,140 1,140 1,140 1,140 500
2003/05/30 1,140 1,140 1,140 1,140 200
2003/05/29 1,150 1,150 1,150 1,150 500
2003/05/28 1,130 1,150 1,130 1,150 400
2003/05/27 1,130 1,130 1,130 1,130 200
2003/05/26 1,130 1,130 1,130 1,130 1,500
2003/05/22 1,130 1,130 1,130 1,130 500
2003/05/21 1,080 1,130 1,040 1,130 800
2003/05/19 1,140 1,140 1,140 1,140 500
2003/05/15 1,150 1,150 1,150 1,150 600
2003/05/14 1,140 1,140 1,140 1,140 500
2003/05/13 1,140 1,140 1,140 1,140 700
2003/05/08 1,140 1,140 1,140 1,140 300
2003/05/06 1,140 1,140 1,140 1,140 500
2003/05/01 1,130 1,130 1,130 1,130 500
2003/04/30 1,140 1,150 1,140 1,150 600
2003/04/28 1,140 1,140 1,140 1,140 700
2003/04/25 1,140 1,140 1,140 1,140 1,800
2003/04/23 1,150 1,150 1,150 1,150 300
2003/04/22 1,140 1,140 1,140 1,140 500
2003/04/21 1,120 1,120 1,120 1,120 1,000
2003/04/18 1,140 1,140 1,140 1,140 100
2003/04/17 1,150 1,150 1,150 1,150 300
2003/04/15 1,130 1,130 1,130 1,130 500
2003/04/11 1,130 1,130 1,130 1,130 1,000
2003/04/10 1,120 1,120 1,120 1,120 100
2003/04/07 1,150 1,150 1,150 1,150 2,500
2003/04/03 1,130 1,130 1,130 1,130 300
2003/04/02 1,130 1,130 1,130 1,130 100
2003/03/31 1,150 1,150 1,150 1,150 100
2003/03/27 1,150 1,150 1,150 1,150 800
2003/03/24 1,150 1,150 1,150 1,150 1,000
2003/03/20 1,150 1,160 1,150 1,160 2,000
2003/03/19 1,150 1,150 1,150 1,150 1,000
2003/03/18 1,160 1,160 1,160 1,160 1,700
2003/03/17 1,160 1,160 1,160 1,160 1,000
2003/03/14 1,150 1,150 1,150 1,150 1,000
2003/03/13 1,150 1,150 1,150 1,150 600
2003/03/11 1,160 1,160 1,160 1,160 500
2003/03/07 1,150 1,150 1,150 1,150 500
2003/03/05 1,150 1,150 1,150 1,150 500
2003/02/28 1,160 1,160 1,160 1,160 400
2003/02/27 1,160 1,160 1,160 1,160 700
2003/02/25 1,160 1,160 1,160 1,160 1,000
2003/02/24 1,150 1,150 1,150 1,150 1,000
2003/02/21 1,150 1,150 1,150 1,150 300
2003/02/20 1,150 1,150 1,150 1,150 500
2003/02/18 1,150 1,150 1,150 1,150 400
2003/02/17 1,160 1,160 1,160 1,160 500
2003/02/12 1,160 1,160 1,160 1,160 500
2003/02/07 1,150 1,150 1,150 1,150 600
2003/02/06 1,150 1,150 1,150 1,150 100
2003/02/04 1,160 1,160 1,160 1,160 900
2003/01/30 1,160 1,160 1,160 1,160 300
2003/01/28 1,170 1,170 1,170 1,170 700
2003/01/27 1,160 1,160 1,160 1,160 200
2003/01/24 1,160 1,160 1,160 1,160 500
2003/01/22 1,160 1,160 1,160 1,160 700
2003/01/20 1,170 1,170 1,170 1,170 500
2003/01/17 1,170 1,170 1,170 1,170 500
2003/01/16 1,170 1,170 1,170 1,170 500
2003/01/14 1,150 1,150 1,150 1,150 600
2003/01/10 1,180 1,180 1,150 1,150 1,000
2003/01/09 1,180 1,180 1,180 1,180 300
2003/01/08 1,180 1,180 1,180 1,180 300
2003/01/07 1,190 1,190 1,190 1,190 100

このページの先頭へ