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
2010/12/30 397 397 397 397 300
2010/12/29 399 399 398 399 1,000
2010/12/28 410 410 398 400 3,500
2010/12/27 408 408 407 407 700
2010/12/24 408 409 408 409 700
2010/12/22 412 412 408 408 1,700
2010/12/21 412 416 410 410 1,200
2010/12/20 420 420 412 412 600
2010/12/17 423 423 420 420 900
2010/12/16 433 433 412 423 4,400
2010/12/15 407 417 407 413 15,500
2010/12/14 401 405 395 405 6,800
2010/12/13 403 404 400 402 5,700
2010/12/10 397 398 395 397 1,500
2010/12/09 397 397 395 395 400
2010/12/08 397 397 397 397 700
2010/12/07 390 390 390 390 2,400
2010/12/06 397 398 397 397 3,200
2010/12/03 399 399 399 399 700
2010/12/02 398 398 398 398 200
2010/12/01 0 0 0 398 0
2010/11/30 397 398 397 398 2,100
2010/11/29 391 395 391 395 600
2010/11/26 392 392 392 392 700
2010/11/25 0 0 0 397 0
2010/11/24 397 397 397 397 100
2010/11/22 400 400 400 400 100
2010/11/19 393 393 393 393 100
2010/11/18 0 0 0 400 0
2010/11/17 400 400 400 400 1,000
2010/11/16 399 399 399 399 400
2010/11/15 400 400 392 392 6,800
2010/11/12 398 399 395 399 2,300
2010/11/11 390 391 390 391 1,800
2010/11/10 388 388 386 387 1,300
2010/11/09 386 388 380 382 1,000
2010/11/08 378 378 378 378 300
2010/11/05 378 380 378 378 600
2010/11/04 373 373 373 373 100
2010/11/02 374 374 373 373 500
2010/11/01 377 377 377 377 2,000
2010/10/29 0 0 0 372 0
2010/10/28 374 375 372 372 9,200
2010/10/27 0 0 0 384 0
2010/10/26 387 387 384 384 300
2010/10/25 394 394 394 394 1,400
2010/10/22 383 390 381 390 2,100
2010/10/21 382 385 382 385 4,000
2010/10/20 398 398 398 398 1,500
2010/10/19 0 0 0 399 0
2010/10/18 399 399 399 399 200
2010/10/15 397 397 390 390 6,900
2010/10/14 398 398 390 390 4,000
2010/10/13 398 398 398 398 400
2010/10/12 397 398 391 394 2,300
2010/10/08 396 396 396 396 300
2010/10/07 394 394 394 394 200
2010/10/06 387 387 387 387 200
2010/10/05 0 0 0 386 0
2010/10/04 389 389 386 386 1,600
2010/10/01 392 392 392 392 100
2010/09/30 391 391 391 391 200
2010/09/29 0 0 0 390 0
2010/09/28 399 399 390 390 1,100
2010/09/27 400 406 400 406 1,600
2010/09/24 400 401 390 390 3,700
2010/09/22 397 400 397 400 2,000
2010/09/21 399 399 396 396 300
2010/09/17 400 400 397 397 1,100
2010/09/16 400 400 400 400 700
2010/09/15 400 400 396 398 8,500
2010/09/14 400 400 397 397 2,800
2010/09/13 397 399 395 399 4,100
2010/09/10 400 400 400 400 400
2010/09/09 399 399 399 399 2,100
2010/09/08 395 398 395 398 3,000
2010/09/07 399 399 399 399 100
2010/09/06 399 399 395 399 800
2010/09/03 399 399 399 399 500
2010/09/02 390 397 390 397 500
2010/09/01 397 397 385 387 1,600
2010/08/31 399 399 390 390 2,500
2010/08/30 397 397 390 397 1,600
2010/08/27 395 397 395 397 1,400
2010/08/26 397 397 397 397 100
2010/08/25 384 384 384 384 1,900
2010/08/24 395 397 392 392 700
2010/08/23 397 397 397 397 300
2010/08/20 398 398 397 397 800
2010/08/19 0 0 0 398 0
2010/08/18 398 398 398 398 400
2010/08/17 399 399 389 398 2,400
2010/08/16 400 400 399 399 8,600
2010/08/13 398 400 394 400 2,200
2010/08/12 398 398 397 397 1,300
2010/08/11 400 400 398 398 1,900
2010/08/10 399 400 399 400 1,100
2010/08/09 398 398 398 398 300
2010/08/06 0 0 0 398 0
2010/08/05 398 398 398 398 100
2010/08/04 399 399 397 397 600
2010/08/03 397 399 397 399 800
2010/08/02 400 400 398 398 2,600
2010/07/30 392 392 392 392 200
2010/07/29 391 398 391 392 600
2010/07/28 391 395 391 395 1,700
2010/07/27 396 397 396 397 300
2010/07/26 397 397 397 397 300
2010/07/23 0 0 0 400 0
2010/07/22 401 401 398 400 5,100
2010/07/21 399 401 395 401 2,100
2010/07/20 397 397 397 397 400
2010/07/16 407 407 400 400 1,000
2010/07/15 408 408 407 407 13,100
2010/07/14 399 400 398 400 2,900
2010/07/13 399 400 399 399 2,000
2010/07/12 398 399 398 399 4,900
2010/07/09 397 397 397 397 400
2010/07/08 396 396 396 396 400
2010/07/07 393 395 393 395 500
2010/07/06 0 0 0 396 0
2010/07/05 0 0 0 396 0
2010/07/02 390 396 390 396 1,000
2010/07/01 380 397 380 390 2,200
2010/06/30 395 398 395 395 1,400
2010/06/29 0 0 0 397 0
2010/06/28 403 404 397 397 1,100
2010/06/25 391 395 391 395 700
2010/06/24 0 0 0 397 0
2010/06/23 399 399 395 397 1,700
2010/06/22 395 395 395 395 400
2010/06/21 402 402 398 402 700
2010/06/18 398 398 398 398 100
2010/06/17 400 400 400 400 400
2010/06/16 402 402 402 402 400
2010/06/15 402 402 402 402 6,700
2010/06/14 400 401 398 401 3,900
2010/06/11 400 401 400 400 900
2010/06/10 398 398 397 397 1,500
2010/06/09 399 400 397 397 1,300
2010/06/08 402 402 398 399 1,500
2010/06/07 396 400 396 400 1,300
2010/06/04 396 398 395 398 1,100
2010/06/03 395 396 395 396 400
2010/06/02 402 402 395 395 400
2010/06/01 0 0 0 395 0
2010/05/31 0 0 0 395 0
2010/05/28 399 400 395 395 400
2010/05/27 0 0 0 395 0
2010/05/26 395 396 395 395 3,000
2010/05/25 401 402 399 402 600
2010/05/24 405 405 400 401 800
2010/05/21 396 406 396 405 10,900
2010/05/20 405 406 403 404 2,600
2010/05/19 405 405 401 405 3,700
2010/05/18 405 408 405 408 4,000
2010/05/17 411 411 404 404 9,700
2010/05/14 409 410 406 410 1,500
2010/05/13 406 409 406 409 1,700
2010/05/12 407 407 404 405 7,200
2010/05/11 410 410 404 404 6,600
2010/05/10 405 407 405 407 2,800
2010/05/07 405 411 404 406 22,800
2010/05/06 411 411 405 408 4,600
2010/04/30 407 410 407 408 3,100
2010/04/28 413 413 405 405 2,300
2010/04/27 410 415 410 415 9,800
2010/04/26 405 410 404 409 3,700
2010/04/23 406 406 402 404 4,700
2010/04/22 404 406 402 406 5,100
2010/04/21 404 404 404 404 2,000
2010/04/20 400 404 400 404 2,600
2010/04/19 401 401 399 399 2,100
2010/04/16 405 405 403 403 1,500
2010/04/15 407 408 403 404 7,800
2010/04/14 405 407 405 407 3,800
2010/04/13 404 404 403 404 3,000
2010/04/12 401 405 401 403 7,100
2010/04/09 402 402 398 398 1,600
2010/04/08 401 402 397 402 3,300
2010/04/07 401 402 401 401 2,700
2010/04/06 400 401 398 401 2,600
2010/04/05 397 400 397 400 2,400
2010/04/02 403 403 396 399 4,600
2010/04/01 403 403 401 402 2,900
2010/03/31 405 405 403 404 3,400
2010/03/30 407 408 405 405 1,000
2010/03/29 407 407 407 407 1,100
2010/03/26 410 413 409 413 2,700
2010/03/25 409 411 408 408 4,100
2010/03/24 408 409 408 409 5,600
2010/03/23 410 410 408 409 3,300
2010/03/19 409 411 409 410 8,200
2010/03/18 411 411 408 409 2,200
2010/03/17 409 410 408 408 2,700
2010/03/16 406 411 406 410 2,900
2010/03/15 413 413 408 410 10,900
2010/03/12 407 409 407 409 2,300
2010/03/11 407 407 405 405 2,500
2010/03/10 405 407 402 406 1,800
2010/03/09 405 406 402 405 2,500
2010/03/08 405 405 404 404 700
2010/03/05 407 408 401 408 2,800
2010/03/04 406 410 401 407 4,400
2010/03/03 402 403 401 401 1,400
2010/03/02 401 407 401 407 1,700
2010/03/01 403 405 403 404 1,100
2010/02/26 403 403 403 403 400
2010/02/25 403 403 401 401 2,000
2010/02/23 410 412 400 412 2,900
2010/02/22 411 411 408 409 1,400
2010/02/19 407 409 407 409 700
2010/02/18 405 405 405 405 200
2010/02/17 410 410 407 407 300
2010/02/16 408 410 408 410 2,400
2010/02/15 408 408 400 407 8,500
2010/02/12 408 409 402 409 5,200
2010/02/10 408 409 400 403 7,200
2010/02/09 415 415 408 408 900
2010/02/08 416 416 413 413 1,200
2010/02/05 418 422 415 416 1,400
2010/02/04 420 420 420 420 200
2010/02/03 413 424 413 424 1,000
2010/02/02 420 423 413 413 1,900
2010/02/01 420 421 420 420 1,800
2010/01/29 417 420 415 420 1,200
2010/01/28 422 422 416 416 1,300
2010/01/27 422 422 420 420 700
2010/01/26 421 421 419 419 900
2010/01/25 418 428 418 428 1,300
2010/01/22 430 430 416 416 6,300
2010/01/21 421 428 420 428 5,200
2010/01/20 414 419 414 419 3,100
2010/01/19 412 413 410 412 800
2010/01/18 408 411 408 411 900
2010/01/15 409 415 406 408 10,400
2010/01/14 402 406 402 406 3,000
2010/01/13 399 402 399 402 2,500
2010/01/12 399 401 398 398 3,900
2010/01/08 397 399 397 399 1,400
2010/01/07 395 397 395 397 900
2010/01/06 390 390 390 390 3,000
2010/01/05 395 396 393 393 1,500
2010/01/04 395 396 393 395 900

このページの先頭へ