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 |
---|---|---|---|---|---|
2019/12/30 | 731 | 732 | 731 | 732 | 600 |
2019/12/27 | 727 | 730 | 727 | 728 | 300 |
2019/12/26 | 728 | 728 | 728 | 728 | 1,100 |
2019/12/25 | 725 | 725 | 723 | 723 | 500 |
2019/12/24 | 726 | 726 | 724 | 725 | 400 |
2019/12/23 | 722 | 722 | 722 | 722 | 1,100 |
2019/12/20 | 720 | 723 | 720 | 722 | 1,600 |
2019/12/19 | 719 | 719 | 719 | 719 | 400 |
2019/12/18 | 719 | 722 | 719 | 722 | 600 |
2019/12/17 | 727 | 727 | 719 | 719 | 2,500 |
2019/12/16 | 711 | 723 | 711 | 719 | 20,100 |
2019/12/13 | 737 | 741 | 735 | 741 | 8,900 |
2019/12/12 | 738 | 738 | 738 | 738 | 700 |
2019/12/11 | 739 | 740 | 738 | 739 | 2,300 |
2019/12/10 | 739 | 740 | 733 | 739 | 2,000 |
2019/12/09 | 743 | 743 | 731 | 731 | 1,100 |
2019/12/06 | 733 | 734 | 725 | 734 | 1,300 |
2019/12/05 | 724 | 724 | 724 | 724 | 100 |
2019/12/04 | 723 | 728 | 722 | 728 | 800 |
2019/12/03 | 722 | 731 | 720 | 731 | 2,900 |
2019/12/02 | 721 | 722 | 721 | 722 | 1,000 |
2019/11/29 | 721 | 721 | 721 | 721 | 100 |
2019/11/27 | 723 | 723 | 723 | 723 | 600 |
2019/11/26 | 724 | 724 | 724 | 724 | 200 |
2019/11/25 | 722 | 722 | 722 | 722 | 100 |
2019/11/22 | 724 | 725 | 721 | 723 | 800 |
2019/11/21 | 723 | 724 | 722 | 724 | 600 |
2019/11/20 | 718 | 720 | 718 | 720 | 200 |
2019/11/19 | 720 | 720 | 720 | 720 | 100 |
2019/11/18 | 725 | 729 | 717 | 721 | 4,000 |
2019/11/15 | 722 | 726 | 719 | 719 | 3,800 |
2019/11/14 | 730 | 730 | 727 | 730 | 1,000 |
2019/11/13 | 730 | 730 | 729 | 729 | 800 |
2019/11/12 | 720 | 735 | 720 | 730 | 2,200 |
2019/11/11 | 722 | 725 | 721 | 725 | 1,300 |
2019/11/08 | 725 | 725 | 720 | 722 | 1,000 |
2019/11/07 | 725 | 725 | 725 | 725 | 500 |
2019/11/06 | 725 | 725 | 713 | 713 | 1,800 |
2019/11/05 | 723 | 725 | 721 | 721 | 2,000 |
2019/11/01 | 729 | 729 | 727 | 729 | 1,300 |
2019/10/31 | 719 | 721 | 717 | 720 | 4,600 |
2019/10/30 | 719 | 719 | 719 | 719 | 700 |
2019/10/29 | 717 | 739 | 715 | 720 | 4,600 |
2019/10/28 | 728 | 728 | 719 | 719 | 700 |
2019/10/25 | 718 | 718 | 718 | 718 | 500 |
2019/10/24 | 724 | 724 | 717 | 723 | 1,000 |
2019/10/18 | 724 | 724 | 724 | 724 | 100 |
2019/10/17 | 717 | 718 | 717 | 717 | 1,500 |
2019/10/16 | 720 | 726 | 718 | 718 | 2,600 |
2019/10/15 | 718 | 722 | 716 | 716 | 4,900 |
2019/10/11 | 725 | 725 | 720 | 722 | 1,000 |
2019/10/10 | 725 | 725 | 719 | 722 | 1,600 |
2019/10/09 | 725 | 725 | 720 | 725 | 1,900 |
2019/10/08 | 728 | 728 | 724 | 725 | 1,300 |
2019/10/07 | 722 | 725 | 722 | 725 | 1,000 |
2019/10/04 | 720 | 721 | 719 | 720 | 2,800 |
2019/10/03 | 720 | 721 | 720 | 720 | 1,200 |
2019/10/02 | 728 | 728 | 720 | 720 | 2,800 |
2019/10/01 | 723 | 725 | 721 | 722 | 2,100 |
2019/09/30 | 728 | 728 | 725 | 728 | 1,900 |
2019/09/27 | 738 | 738 | 727 | 727 | 200 |
2019/09/26 | 745 | 775 | 739 | 744 | 3,900 |
2019/09/25 | 745 | 745 | 743 | 743 | 400 |
2019/09/24 | 752 | 752 | 745 | 745 | 1,900 |
2019/09/20 | 751 | 752 | 746 | 752 | 1,800 |
2019/09/19 | 755 | 755 | 755 | 755 | 300 |
2019/09/18 | 750 | 760 | 750 | 755 | 1,300 |
2019/09/17 | 750 | 750 | 747 | 747 | 2,800 |
2019/09/13 | 755 | 755 | 750 | 750 | 1,300 |
2019/09/12 | 748 | 754 | 748 | 748 | 1,100 |
2019/09/11 | 754 | 754 | 748 | 748 | 700 |
2019/09/10 | 752 | 752 | 750 | 751 | 400 |
2019/09/09 | 753 | 753 | 740 | 740 | 2,300 |
2019/09/06 | 735 | 750 | 731 | 738 | 1,900 |
2019/09/05 | 728 | 731 | 728 | 731 | 200 |
2019/09/04 | 725 | 725 | 725 | 725 | 100 |
2019/09/03 | 722 | 728 | 722 | 728 | 200 |
2019/09/02 | 722 | 722 | 722 | 722 | 100 |
2019/08/30 | 730 | 730 | 722 | 722 | 500 |
2019/08/28 | 725 | 725 | 725 | 725 | 500 |
2019/08/27 | 725 | 725 | 725 | 725 | 400 |
2019/08/26 | 729 | 729 | 726 | 726 | 300 |
2019/08/23 | 725 | 725 | 725 | 725 | 400 |
2019/08/22 | 730 | 730 | 725 | 725 | 200 |
2019/08/21 | 726 | 726 | 725 | 725 | 500 |
2019/08/20 | 726 | 729 | 726 | 729 | 200 |
2019/08/19 | 730 | 730 | 730 | 730 | 200 |
2019/08/16 | 729 | 730 | 729 | 730 | 600 |
2019/08/15 | 730 | 730 | 725 | 725 | 3,100 |
2019/08/14 | 739 | 739 | 726 | 727 | 800 |
2019/08/13 | 733 | 733 | 725 | 726 | 1,900 |
2019/08/09 | 729 | 734 | 728 | 734 | 1,100 |
2019/08/08 | 729 | 729 | 728 | 728 | 1,500 |
2019/08/07 | 729 | 729 | 725 | 725 | 1,600 |
2019/08/06 | 739 | 739 | 725 | 729 | 4,600 |
2019/08/05 | 743 | 743 | 730 | 738 | 1,300 |
2019/08/01 | 741 | 741 | 741 | 741 | 400 |
2019/07/31 | 741 | 741 | 738 | 738 | 300 |
2019/07/30 | 744 | 744 | 744 | 744 | 600 |
2019/07/29 | 731 | 732 | 731 | 732 | 200 |
2019/07/26 | 729 | 731 | 729 | 729 | 2,400 |
2019/07/25 | 729 | 730 | 729 | 729 | 600 |
2019/07/24 | 729 | 731 | 729 | 729 | 1,400 |
2019/07/23 | 731 | 732 | 729 | 730 | 1,500 |
2019/07/22 | 732 | 733 | 731 | 733 | 900 |
2019/07/19 | 732 | 732 | 732 | 732 | 300 |
2019/07/18 | 735 | 735 | 732 | 732 | 300 |
2019/07/17 | 745 | 745 | 740 | 740 | 1,000 |
2019/07/16 | 732 | 737 | 725 | 730 | 13,300 |
2019/07/12 | 765 | 777 | 760 | 762 | 6,900 |
2019/07/11 | 768 | 768 | 760 | 765 | 3,400 |
2019/07/10 | 764 | 770 | 764 | 768 | 2,100 |
2019/07/09 | 756 | 764 | 755 | 764 | 3,800 |
2019/07/08 | 760 | 760 | 745 | 746 | 1,800 |
2019/07/05 | 738 | 740 | 731 | 740 | 1,000 |
2019/07/04 | 730 | 730 | 730 | 730 | 100 |
2019/07/03 | 730 | 730 | 730 | 730 | 500 |
2019/07/01 | 741 | 741 | 741 | 741 | 100 |
2019/06/27 | 735 | 735 | 735 | 735 | 300 |
2019/06/26 | 730 | 730 | 730 | 730 | 100 |
2019/06/25 | 725 | 725 | 725 | 725 | 100 |
2019/06/21 | 727 | 729 | 727 | 729 | 200 |
2019/06/19 | 733 | 734 | 733 | 734 | 200 |
2019/06/18 | 731 | 731 | 727 | 727 | 200 |
2019/06/17 | 739 | 739 | 709 | 727 | 8,400 |
2019/06/14 | 747 | 749 | 745 | 749 | 800 |
2019/06/13 | 747 | 747 | 740 | 740 | 400 |
2019/06/12 | 740 | 744 | 740 | 744 | 1,200 |
2019/06/11 | 738 | 742 | 738 | 740 | 2,200 |
2019/06/10 | 731 | 732 | 731 | 732 | 500 |
2019/06/07 | 733 | 733 | 730 | 731 | 500 |
2019/06/06 | 735 | 735 | 730 | 730 | 400 |
2019/06/05 | 730 | 731 | 728 | 729 | 900 |
2019/06/04 | 729 | 729 | 729 | 729 | 100 |
2019/05/30 | 730 | 730 | 730 | 730 | 100 |
2019/05/28 | 730 | 730 | 730 | 730 | 300 |
2019/05/24 | 740 | 740 | 736 | 736 | 200 |
2019/05/21 | 732 | 744 | 730 | 743 | 500 |
2019/05/16 | 744 | 745 | 730 | 730 | 3,100 |
2019/05/15 | 745 | 745 | 731 | 732 | 3,000 |
2019/05/14 | 741 | 741 | 736 | 738 | 600 |
2019/05/13 | 748 | 748 | 748 | 748 | 400 |
2019/05/10 | 740 | 740 | 731 | 738 | 1,200 |
2019/05/09 | 734 | 738 | 723 | 726 | 1,200 |
2019/05/08 | 739 | 739 | 734 | 738 | 500 |
2019/05/07 | 730 | 739 | 730 | 736 | 500 |
2019/04/26 | 745 | 745 | 730 | 730 | 1,300 |
2019/04/25 | 740 | 740 | 730 | 737 | 2,400 |
2019/04/24 | 727 | 740 | 727 | 740 | 1,100 |
2019/04/23 | 726 | 726 | 726 | 726 | 200 |
2019/04/22 | 725 | 727 | 725 | 727 | 300 |
2019/04/18 | 727 | 736 | 722 | 736 | 700 |
2019/04/17 | 723 | 727 | 723 | 727 | 200 |
2019/04/16 | 723 | 727 | 718 | 723 | 900 |
2019/04/15 | 723 | 723 | 721 | 722 | 3,500 |
2019/04/12 | 730 | 738 | 728 | 738 | 800 |
2019/04/11 | 737 | 737 | 726 | 726 | 1,300 |
2019/04/10 | 729 | 730 | 721 | 727 | 1,800 |
2019/04/09 | 732 | 739 | 727 | 727 | 800 |
2019/04/08 | 727 | 727 | 724 | 726 | 500 |
2019/04/05 | 722 | 722 | 722 | 722 | 100 |
2019/04/04 | 717 | 717 | 715 | 717 | 4,200 |
2019/04/03 | 721 | 721 | 718 | 718 | 1,900 |
2019/04/02 | 725 | 725 | 720 | 720 | 1,200 |
2019/04/01 | 726 | 729 | 725 | 729 | 1,800 |
2019/03/29 | 726 | 729 | 721 | 729 | 1,000 |
2019/03/27 | 726 | 729 | 720 | 720 | 1,800 |
2019/03/26 | 763 | 763 | 736 | 745 | 2,700 |
2019/03/25 | 764 | 764 | 739 | 739 | 4,000 |
2019/03/22 | 755 | 755 | 749 | 749 | 1,900 |
2019/03/20 | 755 | 755 | 755 | 755 | 300 |
2019/03/19 | 755 | 755 | 755 | 755 | 200 |
2019/03/18 | 753 | 764 | 753 | 764 | 600 |
2019/03/15 | 741 | 752 | 741 | 752 | 4,300 |
2019/03/14 | 749 | 750 | 749 | 750 | 1,600 |
2019/03/13 | 747 | 749 | 741 | 741 | 1,400 |
2019/03/12 | 749 | 749 | 735 | 742 | 3,500 |
2019/03/11 | 748 | 748 | 743 | 748 | 1,100 |
2019/03/08 | 735 | 742 | 734 | 742 | 1,000 |
2019/03/07 | 738 | 746 | 738 | 746 | 500 |
2019/03/06 | 744 | 747 | 732 | 734 | 2,000 |
2019/03/05 | 740 | 740 | 740 | 740 | 300 |
2019/03/04 | 731 | 731 | 731 | 731 | 100 |
2019/03/01 | 730 | 731 | 725 | 728 | 1,900 |
2019/02/28 | 730 | 731 | 728 | 728 | 1,500 |
2019/02/27 | 730 | 730 | 730 | 730 | 300 |
2019/02/26 | 731 | 731 | 730 | 731 | 2,000 |
2019/02/25 | 733 | 738 | 733 | 738 | 1,900 |
2019/02/22 | 725 | 737 | 725 | 732 | 1,300 |
2019/02/21 | 727 | 727 | 726 | 727 | 1,100 |
2019/02/20 | 730 | 732 | 730 | 732 | 1,800 |
2019/02/19 | 730 | 737 | 730 | 732 | 1,300 |
2019/02/18 | 744 | 744 | 730 | 738 | 2,000 |
2019/02/15 | 736 | 737 | 729 | 729 | 4,600 |
2019/02/14 | 757 | 757 | 750 | 751 | 1,400 |
2019/02/13 | 755 | 758 | 755 | 758 | 400 |
2019/02/12 | 746 | 750 | 741 | 749 | 2,000 |
2019/02/08 | 741 | 741 | 731 | 733 | 500 |
2019/02/07 | 747 | 747 | 731 | 731 | 1,000 |
2019/02/06 | 750 | 750 | 730 | 735 | 3,900 |
2019/02/05 | 739 | 755 | 739 | 750 | 5,100 |
2019/02/04 | 728 | 728 | 710 | 723 | 4,100 |
2019/02/01 | 759 | 759 | 728 | 728 | 4,000 |
2019/01/31 | 740 | 740 | 729 | 729 | 3,800 |
2019/01/30 | 740 | 740 | 740 | 740 | 500 |
2019/01/29 | 756 | 756 | 742 | 742 | 1,000 |
2019/01/28 | 776 | 776 | 739 | 744 | 4,200 |
2019/01/25 | 777 | 777 | 777 | 777 | 100 |
2019/01/24 | 770 | 770 | 770 | 770 | 100 |
2019/01/23 | 770 | 770 | 765 | 765 | 800 |
2019/01/22 | 778 | 778 | 778 | 778 | 300 |
2019/01/21 | 770 | 777 | 770 | 777 | 200 |
2019/01/17 | 778 | 778 | 770 | 770 | 800 |
2019/01/16 | 778 | 778 | 778 | 778 | 200 |
2019/01/15 | 779 | 779 | 763 | 778 | 3,200 |
2019/01/11 | 776 | 778 | 767 | 778 | 2,800 |
2019/01/10 | 764 | 776 | 764 | 773 | 900 |
2019/01/09 | 752 | 764 | 752 | 764 | 1,400 |
2019/01/08 | 738 | 742 | 732 | 742 | 400 |
2019/01/07 | 723 | 755 | 723 | 725 | 1,800 |
2019/01/04 | 747 | 747 | 719 | 725 | 1,400 |