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
2006/12/28 900 900 900 900 400
2006/12/27 926 926 926 926 100
2006/12/26 919 919 919 919 100
2006/12/22 893 893 880 880 1,800
2006/12/21 929 929 891 891 700
2006/12/20 930 930 900 900 2,100
2006/12/19 939 939 920 920 200
2006/12/18 940 940 940 940 100
2006/12/15 930 930 930 930 3,300
2006/12/14 918 918 918 918 600
2006/12/13 930 930 930 930 200
2006/12/12 930 930 930 930 300
2006/12/11 930 930 930 930 500
2006/12/08 921 921 921 921 100
2006/12/07 930 930 930 930 300
2006/12/06 929 929 921 921 200
2006/12/04 930 930 930 930 2,300
2006/12/01 920 920 920 920 200
2006/11/29 900 900 900 900 100
2006/11/27 870 870 870 870 300
2006/11/17 905 905 890 890 700
2006/11/16 910 915 910 915 400
2006/11/15 940 940 940 940 3,400
2006/11/14 916 926 916 926 400
2006/11/13 930 930 902 902 800
2006/11/08 920 920 920 920 300
2006/11/07 920 920 920 920 200
2006/11/06 920 920 920 920 200
2006/11/02 920 920 920 920 200
2006/11/01 940 940 940 940 1,100
2006/10/31 920 920 910 910 500
2006/10/27 935 949 935 940 2,300
2006/10/25 936 936 936 936 3,900
2006/10/24 936 936 935 935 800
2006/10/20 950 950 921 921 1,200
2006/10/19 950 950 950 950 100
2006/10/16 970 970 970 970 3,300
2006/10/12 950 950 950 950 200
2006/10/11 950 950 950 950 600
2006/10/10 950 950 950 950 100
2006/10/05 950 950 950 950 400
2006/09/25 960 977 960 977 200
2006/09/22 970 970 970 970 1,000
2006/09/21 940 951 931 936 7,500
2006/09/20 971 971 950 950 1,800
2006/09/15 979 979 979 979 3,200
2006/09/14 977 977 976 976 1,300
2006/09/13 980 980 977 977 300
2006/09/12 980 980 980 980 1,000
2006/09/11 990 990 981 981 2,300
2006/09/06 980 980 980 980 500
2006/08/31 990 990 990 990 100
2006/08/28 988 988 988 988 1,100
2006/08/25 990 990 989 989 200
2006/08/24 980 990 980 990 600
2006/08/23 980 980 980 980 400
2006/08/22 980 980 980 980 100
2006/08/21 975 980 975 980 1,200
2006/08/18 974 975 974 975 600
2006/08/17 974 974 974 974 100
2006/08/15 970 970 970 970 3,200
2006/08/14 968 968 968 968 500
2006/08/11 969 969 969 969 500
2006/08/09 951 951 950 950 1,500
2006/08/08 949 949 949 949 200
2006/08/01 969 969 969 969 1,200
2006/07/21 942 942 942 942 100
2006/07/18 999 999 999 999 3,200
2006/07/12 943 943 943 943 100
2006/07/11 970 970 942 942 900
2006/07/04 975 975 970 970 2,200
2006/06/23 920 920 920 920 100
2006/06/19 975 975 970 970 300
2006/06/16 975 975 975 975 200
2006/06/15 975 975 975 975 3,200
2006/06/14 950 950 950 950 600
2006/06/13 968 968 921 940 400
2006/06/12 968 968 968 968 700
2006/06/09 921 922 920 922 1,200
2006/06/08 921 921 921 921 500
2006/06/07 925 925 925 925 200
2006/06/05 939 939 938 938 200
2006/06/02 950 950 940 940 200
2006/05/31 960 960 955 955 300
2006/05/30 960 960 960 960 200
2006/05/29 960 960 960 960 500
2006/05/26 959 959 959 959 100
2006/05/24 950 980 950 980 600
2006/05/23 955 960 950 950 1,700
2006/05/22 980 980 980 980 500
2006/05/19 999 999 999 999 400
2006/05/18 985 985 985 985 300
2006/05/17 999 999 999 999 100
2006/05/16 989 989 989 989 100
2006/05/15 1,013 1,013 1,013 1,013 3,200
2006/05/12 1,000 1,000 965 965 400
2006/05/11 1,000 1,000 1,000 1,000 500
2006/05/08 1,000 1,000 1,000 1,000 700
2006/05/02 1,000 1,000 990 990 1,900
2006/04/28 992 992 992 992 200
2006/04/26 994 994 994 994 200
2006/04/24 1,000 1,000 995 995 500
2006/04/21 994 994 994 994 100
2006/04/18 994 994 994 994 100
2006/04/17 1,000 1,000 994 994 3,300
2006/04/14 1,002 1,002 1,002 1,002 200
2006/04/13 1,000 1,000 1,000 1,000 1,100
2006/04/12 1,000 1,000 1,000 1,000 400
2006/04/11 1,000 1,000 998 998 600
2006/04/10 1,000 1,000 998 998 400
2006/04/07 1,000 1,000 1,000 1,000 600
2006/04/06 1,000 1,000 1,000 1,000 1,300
2006/04/05 1,007 1,007 997 997 1,100
2006/04/04 996 996 996 996 500
2006/04/03 1,000 1,002 1,000 1,002 400
2006/03/30 1,000 1,000 991 991 300
2006/03/28 999 999 999 999 300
2006/03/27 999 999 995 999 2,600
2006/03/24 999 999 985 990 6,100
2006/03/23 1,010 1,010 995 1,000 2,600
2006/03/22 1,002 1,015 998 1,015 4,000
2006/03/20 1,009 1,009 985 997 1,800
2006/03/17 1,010 1,010 999 1,009 1,400
2006/03/16 1,010 1,010 1,000 1,006 5,600
2006/03/15 1,079 1,079 1,030 1,030 3,500
2006/03/14 1,039 1,039 1,039 1,039 1,000
2006/03/13 1,039 1,039 1,039 1,039 600
2006/03/09 1,005 1,005 1,005 1,005 500
2006/03/08 1,020 1,020 1,000 1,000 3,000
2006/03/07 1,040 1,040 1,040 1,040 500
2006/03/06 1,043 1,045 1,043 1,045 1,600
2006/03/02 1,045 1,045 1,045 1,045 300
2006/03/01 1,049 1,049 1,049 1,049 300
2006/02/28 1,030 1,030 1,030 1,030 500
2006/02/27 1,049 1,049 1,049 1,049 300
2006/02/24 1,005 1,005 1,005 1,005 300
2006/02/22 985 999 985 999 1,100
2006/02/21 1,001 1,001 1,001 1,001 600
2006/02/20 1,000 1,000 1,000 1,000 1,100
2006/02/16 1,070 1,070 1,070 1,070 500
2006/02/15 1,050 1,050 1,050 1,050 3,200
2006/02/14 1,033 1,036 1,010 1,036 800
2006/02/13 1,049 1,049 1,045 1,049 1,100
2006/02/10 1,030 1,030 1,030 1,030 2,100
2006/02/09 1,030 1,030 1,030 1,030 2,600
2006/02/08 1,050 1,050 1,030 1,030 400
2006/02/07 1,090 1,090 1,050 1,050 200
2006/02/06 1,050 1,050 1,050 1,050 100
2006/02/01 1,067 1,067 1,047 1,047 1,300
2006/01/30 1,016 1,016 1,016 1,016 100
2006/01/27 1,005 1,005 1,005 1,005 300
2006/01/25 1,025 1,025 1,025 1,025 300
2006/01/23 1,022 1,022 1,022 1,022 100
2006/01/20 1,049 1,049 1,049 1,049 100
2006/01/18 1,050 1,050 1,026 1,026 700
2006/01/17 1,050 1,050 1,050 1,050 1,000
2006/01/16 1,048 1,073 1,048 1,073 6,000
2006/01/13 1,036 1,036 1,030 1,030 1,300
2006/01/12 1,030 1,035 1,030 1,035 1,600
2006/01/11 1,030 1,030 1,030 1,030 1,100
2006/01/10 1,040 1,040 1,026 1,026 1,100
2006/01/06 1,049 1,049 1,049 1,049 100
2006/01/05 1,050 1,050 1,027 1,027 300

このページの先頭へ