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 |
---|---|---|---|---|---|
2008/12/24 | 730 | 730 | 730 | 730 | 500 |
2008/12/16 | 730 | 730 | 730 | 730 | 300 |
2008/12/15 | 710 | 710 | 710 | 710 | 6,600 |
2008/12/12 | 712 | 712 | 700 | 700 | 3,400 |
2008/12/11 | 700 | 710 | 700 | 710 | 2,400 |
2008/12/10 | 671 | 680 | 671 | 680 | 800 |
2008/12/04 | 695 | 695 | 670 | 670 | 800 |
2008/12/03 | 698 | 699 | 698 | 699 | 200 |
2008/12/02 | 706 | 708 | 700 | 700 | 1,200 |
2008/12/01 | 705 | 705 | 705 | 705 | 500 |
2008/11/28 | 695 | 704 | 695 | 704 | 800 |
2008/11/27 | 726 | 726 | 725 | 725 | 300 |
2008/11/26 | 740 | 740 | 725 | 725 | 500 |
2008/11/25 | 750 | 750 | 750 | 750 | 200 |
2008/11/21 | 751 | 751 | 751 | 751 | 100 |
2008/11/20 | 751 | 751 | 751 | 751 | 100 |
2008/11/19 | 770 | 770 | 730 | 750 | 2,900 |
2008/11/18 | 820 | 820 | 760 | 763 | 2,600 |
2008/11/17 | 860 | 860 | 810 | 810 | 4,200 |
2008/11/14 | 865 | 865 | 865 | 865 | 100 |
2008/11/13 | 865 | 865 | 865 | 865 | 600 |
2008/11/12 | 865 | 865 | 865 | 865 | 100 |
2008/11/11 | 869 | 869 | 869 | 869 | 500 |
2008/11/07 | 840 | 840 | 835 | 835 | 1,100 |
2008/11/04 | 870 | 870 | 870 | 870 | 900 |
2008/10/31 | 829 | 829 | 829 | 829 | 500 |
2008/10/29 | 880 | 880 | 880 | 880 | 300 |
2008/10/16 | 889 | 889 | 889 | 889 | 100 |
2008/10/15 | 898 | 898 | 898 | 898 | 3,400 |
2008/10/14 | 861 | 863 | 861 | 861 | 700 |
2008/10/10 | 820 | 820 | 820 | 820 | 300 |
2008/10/08 | 821 | 821 | 820 | 820 | 400 |
2008/10/07 | 850 | 850 | 840 | 850 | 300 |
2008/10/06 | 873 | 873 | 850 | 850 | 1,000 |
2008/10/03 | 875 | 876 | 875 | 876 | 300 |
2008/09/30 | 890 | 890 | 890 | 890 | 100 |
2008/09/24 | 900 | 900 | 900 | 900 | 1,000 |
2008/09/22 | 900 | 900 | 900 | 900 | 1,000 |
2008/09/17 | 910 | 910 | 910 | 910 | 100 |
2008/09/16 | 919 | 919 | 919 | 919 | 3,100 |
2008/09/12 | 900 | 900 | 900 | 900 | 400 |
2008/09/11 | 900 | 900 | 900 | 900 | 600 |
2008/09/10 | 899 | 901 | 899 | 900 | 1,400 |
2008/09/08 | 883 | 883 | 883 | 883 | 100 |
2008/09/01 | 897 | 897 | 897 | 897 | 200 |
2008/08/29 | 870 | 870 | 870 | 870 | 1,000 |
2008/08/21 | 890 | 890 | 890 | 890 | 100 |
2008/08/18 | 900 | 900 | 900 | 900 | 100 |
2008/08/15 | 900 | 900 | 900 | 900 | 3,300 |
2008/08/13 | 890 | 890 | 890 | 890 | 500 |
2008/08/12 | 900 | 900 | 900 | 900 | 300 |
2008/08/11 | 900 | 900 | 900 | 900 | 400 |
2008/08/04 | 900 | 900 | 900 | 900 | 200 |
2008/08/01 | 900 | 900 | 900 | 900 | 800 |
2008/07/31 | 900 | 900 | 900 | 900 | 200 |
2008/07/23 | 879 | 879 | 879 | 879 | 100 |
2008/07/16 | 899 | 899 | 899 | 899 | 200 |
2008/07/15 | 910 | 910 | 871 | 871 | 5,500 |
2008/07/14 | 899 | 899 | 899 | 899 | 200 |
2008/07/11 | 899 | 899 | 899 | 899 | 900 |
2008/07/10 | 878 | 878 | 878 | 878 | 400 |
2008/07/08 | 898 | 899 | 898 | 899 | 200 |
2008/06/30 | 899 | 899 | 899 | 899 | 1,000 |
2008/06/18 | 870 | 870 | 870 | 870 | 200 |
2008/06/17 | 899 | 899 | 899 | 899 | 100 |
2008/06/16 | 900 | 900 | 900 | 900 | 3,300 |
2008/06/13 | 881 | 889 | 881 | 889 | 600 |
2008/06/12 | 882 | 882 | 880 | 880 | 600 |
2008/06/11 | 880 | 880 | 872 | 880 | 700 |
2008/06/09 | 870 | 870 | 870 | 870 | 100 |
2008/05/28 | 860 | 860 | 860 | 860 | 100 |
2008/05/27 | 855 | 855 | 855 | 855 | 300 |
2008/05/26 | 863 | 863 | 863 | 863 | 100 |
2008/05/23 | 858 | 889 | 858 | 889 | 600 |
2008/05/22 | 898 | 898 | 898 | 898 | 200 |
2008/05/21 | 853 | 853 | 853 | 853 | 1,000 |
2008/05/16 | 898 | 898 | 898 | 898 | 200 |
2008/05/15 | 900 | 900 | 900 | 900 | 6,700 |
2008/05/14 | 878 | 878 | 877 | 877 | 500 |
2008/05/13 | 876 | 876 | 876 | 876 | 300 |
2008/05/12 | 851 | 870 | 851 | 870 | 2,300 |
2008/05/09 | 860 | 880 | 860 | 880 | 2,000 |
2008/05/07 | 858 | 878 | 858 | 878 | 400 |
2008/05/01 | 879 | 879 | 879 | 879 | 1,500 |
2008/04/30 | 849 | 849 | 849 | 849 | 100 |
2008/04/24 | 850 | 850 | 850 | 850 | 100 |
2008/04/23 | 860 | 860 | 860 | 860 | 100 |
2008/04/21 | 860 | 860 | 860 | 860 | 100 |
2008/04/15 | 840 | 870 | 840 | 870 | 1,800 |
2008/04/11 | 870 | 870 | 866 | 869 | 500 |
2008/04/10 | 880 | 880 | 880 | 880 | 1,000 |
2008/04/07 | 885 | 885 | 885 | 885 | 200 |
2008/04/01 | 887 | 887 | 887 | 887 | 200 |
2008/03/31 | 891 | 891 | 840 | 840 | 1,200 |
2008/03/28 | 890 | 891 | 890 | 891 | 600 |
2008/03/27 | 890 | 890 | 890 | 890 | 500 |
2008/03/26 | 895 | 895 | 895 | 895 | 100 |
2008/03/25 | 899 | 899 | 899 | 899 | 300 |
2008/03/21 | 900 | 900 | 900 | 900 | 900 |
2008/03/19 | 870 | 870 | 870 | 870 | 100 |
2008/03/18 | 861 | 861 | 861 | 861 | 100 |
2008/03/17 | 899 | 899 | 800 | 861 | 4,900 |
2008/03/14 | 900 | 900 | 900 | 900 | 100 |
2008/03/13 | 883 | 883 | 883 | 883 | 1,000 |
2008/03/11 | 900 | 900 | 900 | 900 | 300 |
2008/03/07 | 900 | 900 | 900 | 900 | 300 |
2008/03/06 | 900 | 900 | 900 | 900 | 500 |
2008/03/03 | 890 | 890 | 886 | 886 | 1,900 |
2008/02/29 | 909 | 909 | 908 | 908 | 200 |
2008/02/27 | 899 | 899 | 899 | 899 | 1,800 |
2008/02/25 | 890 | 890 | 890 | 890 | 800 |
2008/02/21 | 886 | 886 | 886 | 886 | 100 |
2008/02/15 | 909 | 909 | 880 | 890 | 4,600 |
2008/02/14 | 910 | 910 | 910 | 910 | 400 |
2008/02/12 | 910 | 910 | 910 | 910 | 600 |
2008/02/04 | 920 | 920 | 920 | 920 | 100 |
2008/02/01 | 913 | 913 | 913 | 913 | 1,100 |
2008/01/31 | 908 | 909 | 908 | 909 | 200 |
2008/01/29 | 889 | 908 | 888 | 888 | 300 |
2008/01/28 | 880 | 910 | 880 | 910 | 400 |
2008/01/25 | 890 | 890 | 890 | 890 | 600 |
2008/01/21 | 861 | 934 | 861 | 934 | 500 |
2008/01/17 | 901 | 901 | 901 | 901 | 100 |
2008/01/15 | 950 | 950 | 941 | 941 | 3,400 |
2008/01/11 | 949 | 949 | 939 | 941 | 1,300 |
2008/01/10 | 942 | 942 | 940 | 940 | 600 |
2008/01/09 | 940 | 940 | 940 | 940 | 200 |
2008/01/04 | 949 | 949 | 949 | 949 | 200 |