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 |
---|---|---|---|---|---|
2018/12/28 | 750 | 750 | 739 | 747 | 300 |
2018/12/27 | 750 | 750 | 750 | 750 | 100 |
2018/12/26 | 716 | 718 | 716 | 716 | 600 |
2018/12/25 | 731 | 731 | 690 | 700 | 4,000 |
2018/12/21 | 732 | 733 | 732 | 733 | 400 |
2018/12/20 | 747 | 747 | 736 | 736 | 2,100 |
2018/12/19 | 778 | 778 | 747 | 747 | 2,900 |
2018/12/18 | 755 | 755 | 755 | 755 | 600 |
2018/12/17 | 799 | 799 | 754 | 755 | 11,200 |
2018/12/14 | 788 | 788 | 770 | 770 | 2,000 |
2018/12/13 | 793 | 793 | 775 | 782 | 1,100 |
2018/12/12 | 793 | 793 | 769 | 769 | 1,600 |
2018/12/11 | 779 | 790 | 774 | 782 | 2,200 |
2018/12/10 | 769 | 773 | 765 | 773 | 2,000 |
2018/12/07 | 765 | 765 | 761 | 765 | 600 |
2018/12/06 | 760 | 760 | 755 | 755 | 700 |
2018/12/05 | 746 | 746 | 746 | 746 | 100 |
2018/12/04 | 735 | 744 | 735 | 744 | 1,000 |
2018/12/03 | 734 | 750 | 734 | 750 | 700 |
2018/11/29 | 735 | 737 | 734 | 734 | 300 |
2018/11/28 | 731 | 731 | 724 | 730 | 900 |
2018/11/27 | 747 | 749 | 722 | 722 | 3,800 |
2018/11/26 | 770 | 770 | 738 | 765 | 4,100 |
2018/11/22 | 772 | 772 | 770 | 770 | 300 |
2018/11/21 | 772 | 772 | 772 | 772 | 100 |
2018/11/20 | 791 | 791 | 776 | 776 | 900 |
2018/11/16 | 780 | 780 | 779 | 779 | 400 |
2018/11/15 | 775 | 775 | 770 | 770 | 3,200 |
2018/11/14 | 788 | 788 | 770 | 775 | 2,100 |
2018/11/13 | 775 | 775 | 770 | 774 | 800 |
2018/11/12 | 773 | 773 | 759 | 760 | 1,000 |
2018/11/09 | 760 | 768 | 758 | 758 | 700 |
2018/11/08 | 749 | 760 | 747 | 760 | 2,200 |
2018/11/07 | 758 | 758 | 731 | 731 | 1,000 |
2018/11/06 | 754 | 754 | 754 | 754 | 100 |
2018/11/02 | 740 | 740 | 740 | 740 | 200 |
2018/11/01 | 739 | 739 | 739 | 739 | 500 |
2018/10/30 | 713 | 713 | 711 | 711 | 900 |
2018/10/29 | 728 | 728 | 728 | 728 | 500 |
2018/10/26 | 712 | 713 | 712 | 713 | 300 |
2018/10/25 | 713 | 714 | 707 | 711 | 3,200 |
2018/10/24 | 748 | 748 | 710 | 714 | 5,300 |
2018/10/23 | 751 | 751 | 743 | 745 | 1,900 |
2018/10/22 | 761 | 761 | 753 | 753 | 500 |
2018/10/19 | 755 | 756 | 753 | 756 | 1,200 |
2018/10/18 | 760 | 764 | 759 | 759 | 1,200 |
2018/10/17 | 770 | 770 | 765 | 768 | 2,000 |
2018/10/16 | 783 | 783 | 768 | 768 | 600 |
2018/10/15 | 801 | 802 | 768 | 768 | 6,100 |
2018/10/12 | 850 | 850 | 799 | 801 | 6,100 |
2018/10/11 | 799 | 799 | 793 | 794 | 1,000 |
2018/10/10 | 788 | 794 | 782 | 794 | 1,400 |
2018/10/09 | 780 | 780 | 780 | 780 | 100 |
2018/10/05 | 792 | 792 | 779 | 779 | 2,000 |
2018/10/04 | 787 | 787 | 787 | 787 | 100 |
2018/10/03 | 787 | 787 | 780 | 787 | 300 |
2018/10/02 | 779 | 780 | 779 | 780 | 700 |
2018/10/01 | 780 | 780 | 779 | 779 | 400 |
2018/09/28 | 781 | 782 | 781 | 782 | 700 |
2018/09/27 | 789 | 789 | 789 | 789 | 300 |
2018/09/26 | 778 | 800 | 778 | 799 | 2,200 |
2018/09/25 | 799 | 810 | 794 | 810 | 4,100 |
2018/09/21 | 789 | 794 | 789 | 794 | 600 |
2018/09/20 | 791 | 792 | 785 | 785 | 300 |
2018/09/19 | 798 | 798 | 797 | 797 | 300 |
2018/09/18 | 798 | 798 | 781 | 781 | 3,600 |
2018/09/14 | 798 | 798 | 790 | 790 | 2,000 |
2018/09/13 | 767 | 781 | 767 | 781 | 500 |
2018/09/12 | 780 | 780 | 768 | 768 | 800 |
2018/09/11 | 776 | 776 | 770 | 770 | 1,700 |
2018/09/10 | 760 | 770 | 760 | 760 | 400 |
2018/09/07 | 769 | 769 | 750 | 750 | 3,300 |
2018/09/06 | 771 | 773 | 770 | 773 | 600 |
2018/09/05 | 774 | 775 | 771 | 771 | 400 |
2018/09/04 | 774 | 774 | 769 | 769 | 500 |
2018/09/03 | 769 | 769 | 769 | 769 | 200 |
2018/08/31 | 771 | 771 | 768 | 769 | 400 |
2018/08/30 | 770 | 770 | 760 | 770 | 400 |
2018/08/29 | 772 | 772 | 771 | 771 | 200 |
2018/08/24 | 755 | 758 | 755 | 758 | 500 |
2018/08/23 | 752 | 752 | 752 | 752 | 300 |
2018/08/21 | 754 | 754 | 754 | 754 | 100 |
2018/08/20 | 756 | 757 | 755 | 755 | 600 |
2018/08/17 | 755 | 757 | 755 | 756 | 400 |
2018/08/16 | 770 | 770 | 759 | 759 | 500 |
2018/08/15 | 763 | 763 | 759 | 759 | 2,800 |
2018/08/14 | 773 | 773 | 771 | 771 | 300 |
2018/08/13 | 764 | 766 | 760 | 760 | 1,600 |
2018/08/10 | 769 | 769 | 764 | 764 | 300 |
2018/08/09 | 762 | 766 | 762 | 763 | 500 |
2018/08/08 | 751 | 762 | 751 | 757 | 1,400 |
2018/08/07 | 761 | 761 | 743 | 747 | 1,500 |
2018/08/06 | 756 | 756 | 746 | 746 | 2,000 |
2018/08/03 | 755 | 756 | 755 | 756 | 500 |
2018/08/02 | 755 | 762 | 755 | 755 | 2,000 |
2018/08/01 | 776 | 776 | 755 | 755 | 1,600 |
2018/07/31 | 765 | 765 | 765 | 765 | 100 |
2018/07/30 | 768 | 768 | 768 | 768 | 500 |
2018/07/27 | 775 | 775 | 757 | 768 | 4,000 |
2018/07/26 | 773 | 773 | 760 | 762 | 1,400 |
2018/07/25 | 776 | 776 | 774 | 774 | 600 |
2018/07/24 | 776 | 776 | 776 | 776 | 900 |
2018/07/23 | 787 | 787 | 785 | 785 | 700 |
2018/07/20 | 787 | 787 | 787 | 787 | 100 |
2018/07/19 | 772 | 787 | 772 | 787 | 300 |
2018/07/18 | 809 | 809 | 780 | 780 | 600 |
2018/07/17 | 825 | 825 | 779 | 779 | 9,700 |
2018/07/13 | 798 | 798 | 785 | 786 | 2,000 |
2018/07/12 | 780 | 790 | 755 | 780 | 4,300 |
2018/07/11 | 760 | 769 | 760 | 769 | 1,600 |
2018/07/10 | 758 | 758 | 746 | 746 | 2,800 |
2018/07/09 | 742 | 745 | 742 | 743 | 1,300 |
2018/07/06 | 740 | 740 | 740 | 740 | 100 |
2018/07/05 | 754 | 754 | 740 | 740 | 1,800 |
2018/07/04 | 750 | 750 | 743 | 747 | 2,700 |
2018/07/03 | 751 | 760 | 744 | 744 | 2,400 |
2018/07/02 | 764 | 766 | 751 | 751 | 2,600 |
2018/06/29 | 778 | 778 | 757 | 764 | 1,200 |
2018/06/28 | 753 | 753 | 750 | 750 | 1,300 |
2018/06/27 | 752 | 765 | 752 | 752 | 500 |
2018/06/26 | 761 | 761 | 750 | 751 | 1,700 |
2018/06/25 | 773 | 779 | 765 | 779 | 1,000 |
2018/06/22 | 781 | 790 | 773 | 775 | 1,800 |
2018/06/21 | 839 | 839 | 772 | 791 | 7,200 |
2018/06/20 | 865 | 865 | 826 | 826 | 2,900 |
2018/06/19 | 867 | 886 | 855 | 864 | 10,600 |
2018/06/18 | 899 | 921 | 889 | 889 | 16,900 |
2018/06/15 | 866 | 899 | 866 | 884 | 13,300 |
2018/06/14 | 878 | 879 | 819 | 851 | 14,300 |
2018/06/13 | 858 | 878 | 855 | 878 | 3,900 |
2018/06/12 | 843 | 880 | 837 | 864 | 10,600 |
2018/06/11 | 826 | 849 | 798 | 843 | 5,800 |
2018/06/08 | 794 | 800 | 788 | 796 | 3,100 |
2018/06/07 | 774 | 780 | 774 | 779 | 1,400 |
2018/06/06 | 770 | 776 | 770 | 772 | 300 |
2018/06/05 | 765 | 765 | 765 | 765 | 100 |
2018/06/01 | 754 | 754 | 754 | 754 | 100 |
2018/05/30 | 753 | 753 | 753 | 753 | 700 |
2018/05/29 | 760 | 777 | 760 | 775 | 1,500 |
2018/05/28 | 755 | 755 | 752 | 752 | 200 |
2018/05/25 | 750 | 756 | 750 | 754 | 1,500 |
2018/05/24 | 773 | 773 | 752 | 752 | 3,100 |
2018/05/23 | 786 | 787 | 772 | 772 | 2,500 |
2018/05/21 | 771 | 771 | 771 | 771 | 300 |
2018/05/18 | 774 | 774 | 774 | 774 | 300 |
2018/05/17 | 773 | 773 | 773 | 773 | 300 |
2018/05/16 | 780 | 780 | 769 | 772 | 700 |
2018/05/15 | 780 | 780 | 771 | 771 | 3,400 |
2018/05/14 | 798 | 798 | 770 | 780 | 1,800 |
2018/05/11 | 778 | 779 | 772 | 779 | 1,800 |
2018/05/10 | 772 | 778 | 768 | 778 | 1,400 |
2018/05/09 | 773 | 773 | 773 | 773 | 500 |
2018/05/08 | 769 | 769 | 754 | 759 | 600 |
2018/05/07 | 754 | 754 | 754 | 754 | 600 |
2018/05/02 | 743 | 779 | 742 | 755 | 3,400 |
2018/05/01 | 759 | 792 | 746 | 758 | 4,100 |
2018/04/27 | 729 | 729 | 729 | 729 | 100 |
2018/04/26 | 722 | 722 | 722 | 722 | 500 |
2018/04/25 | 741 | 741 | 732 | 732 | 300 |
2018/04/24 | 730 | 737 | 729 | 729 | 400 |
2018/04/20 | 733 | 733 | 733 | 733 | 100 |
2018/04/19 | 732 | 732 | 732 | 732 | 100 |
2018/04/18 | 746 | 746 | 729 | 731 | 1,100 |
2018/04/17 | 750 | 750 | 746 | 746 | 300 |
2018/04/16 | 728 | 728 | 728 | 728 | 3,600 |
2018/04/13 | 737 | 738 | 726 | 737 | 1,800 |
2018/04/12 | 737 | 738 | 723 | 723 | 1,300 |
2018/04/11 | 725 | 726 | 725 | 726 | 2,800 |
2018/04/10 | 724 | 724 | 724 | 724 | 400 |
2018/04/09 | 725 | 725 | 724 | 724 | 300 |
2018/04/06 | 713 | 725 | 710 | 725 | 2,600 |
2018/04/05 | 712 | 713 | 712 | 713 | 300 |
2018/04/04 | 711 | 720 | 711 | 712 | 700 |
2018/04/03 | 709 | 719 | 709 | 710 | 500 |
2018/04/02 | 715 | 715 | 715 | 715 | 200 |
2018/03/30 | 715 | 715 | 715 | 715 | 200 |
2018/03/29 | 715 | 730 | 715 | 715 | 1,700 |
2018/03/28 | 713 | 720 | 704 | 715 | 3,900 |
2018/03/27 | 732 | 770 | 731 | 744 | 6,500 |
2018/03/26 | 731 | 733 | 731 | 733 | 1,000 |
2018/03/23 | 732 | 732 | 732 | 732 | 100 |
2018/03/22 | 725 | 732 | 725 | 732 | 300 |
2018/03/20 | 720 | 723 | 720 | 723 | 200 |
2018/03/19 | 723 | 723 | 720 | 723 | 1,500 |
2018/03/16 | 734 | 734 | 715 | 715 | 800 |
2018/03/15 | 737 | 737 | 713 | 735 | 3,400 |
2018/03/14 | 733 | 736 | 725 | 728 | 900 |
2018/03/13 | 724 | 732 | 724 | 732 | 1,300 |
2018/03/12 | 723 | 723 | 710 | 718 | 2,700 |
2018/03/09 | 719 | 719 | 713 | 718 | 1,300 |
2018/03/08 | 718 | 718 | 715 | 718 | 900 |
2018/03/07 | 715 | 715 | 715 | 715 | 200 |
2018/03/05 | 726 | 726 | 710 | 720 | 3,300 |
2018/03/02 | 708 | 717 | 708 | 712 | 2,000 |
2018/03/01 | 708 | 708 | 707 | 707 | 500 |
2018/02/28 | 704 | 713 | 704 | 705 | 1,100 |
2018/02/27 | 703 | 703 | 703 | 703 | 1,000 |
2018/02/26 | 720 | 720 | 706 | 706 | 200 |
2018/02/22 | 711 | 711 | 705 | 705 | 900 |
2018/02/21 | 710 | 711 | 710 | 711 | 300 |
2018/02/20 | 703 | 710 | 703 | 710 | 400 |
2018/02/19 | 703 | 710 | 701 | 705 | 2,600 |
2018/02/16 | 703 | 703 | 700 | 701 | 1,400 |
2018/02/15 | 715 | 715 | 701 | 703 | 3,800 |
2018/02/14 | 722 | 723 | 710 | 720 | 1,400 |
2018/02/13 | 720 | 735 | 720 | 721 | 1,500 |
2018/02/09 | 700 | 720 | 700 | 720 | 1,900 |
2018/02/08 | 720 | 730 | 700 | 720 | 7,700 |
2018/02/07 | 728 | 729 | 715 | 720 | 1,800 |
2018/02/06 | 701 | 718 | 700 | 712 | 4,200 |
2018/02/05 | 725 | 737 | 719 | 720 | 3,900 |
2018/02/02 | 734 | 745 | 727 | 737 | 1,400 |
2018/02/01 | 724 | 750 | 724 | 745 | 2,000 |
2018/01/31 | 743 | 775 | 715 | 715 | 9,100 |
2018/01/30 | 715 | 825 | 705 | 743 | 16,700 |
2018/01/29 | 706 | 706 | 700 | 700 | 1,200 |
2018/01/26 | 695 | 696 | 690 | 696 | 3,300 |
2018/01/25 | 694 | 697 | 694 | 695 | 1,500 |
2018/01/23 | 694 | 694 | 694 | 694 | 2,500 |
2018/01/22 | 691 | 693 | 690 | 692 | 2,900 |
2018/01/19 | 692 | 694 | 692 | 694 | 800 |
2018/01/18 | 688 | 688 | 687 | 688 | 700 |
2018/01/17 | 690 | 692 | 689 | 691 | 2,100 |
2018/01/16 | 691 | 693 | 690 | 690 | 500 |
2018/01/15 | 694 | 694 | 688 | 689 | 5,800 |
2018/01/12 | 689 | 694 | 689 | 692 | 2,000 |
2018/01/11 | 698 | 698 | 688 | 695 | 2,000 |
2018/01/10 | 690 | 690 | 688 | 690 | 5,400 |
2018/01/09 | 690 | 690 | 683 | 690 | 3,200 |
2018/01/05 | 689 | 691 | 688 | 689 | 1,200 |
2018/01/04 | 684 | 686 | 684 | 685 | 2,400 |