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
2020/12/30 999 1,031 998 1,031 5,200
2020/12/29 993 1,008 982 1,003 16,800
2020/12/28 1,026 1,035 989 1,003 18,700
2020/12/25 994 1,037 993 1,037 19,400
2020/12/24 989 994 972 983 18,900
2020/12/23 1,000 1,005 971 984 33,700
2020/12/22 1,060 1,060 1,000 1,006 28,200
2020/12/21 1,071 1,080 1,061 1,066 10,700
2020/12/18 1,110 1,120 1,075 1,100 15,800
2020/12/17 1,117 1,117 1,106 1,110 6,500
2020/12/16 1,135 1,135 1,113 1,117 3,500
2020/12/15 1,104 1,131 1,100 1,105 18,200
2020/12/14 1,146 1,146 1,120 1,134 9,500
2020/12/11 1,147 1,156 1,136 1,156 5,400
2020/12/10 1,132 1,151 1,119 1,144 5,000
2020/12/09 1,137 1,162 1,130 1,130 8,700
2020/12/08 1,111 1,139 1,111 1,139 4,300
2020/12/07 1,153 1,160 1,111 1,120 14,500
2020/12/04 1,148 1,163 1,132 1,154 7,200
2020/12/03 1,190 1,190 1,150 1,160 10,100
2020/12/02 1,207 1,209 1,192 1,201 7,300
2020/12/01 1,231 1,231 1,192 1,218 8,500
2020/11/30 1,269 1,270 1,235 1,239 17,200
2020/11/27 1,198 1,235 1,185 1,230 12,600
2020/11/26 1,152 1,198 1,150 1,198 9,700
2020/11/25 1,185 1,198 1,143 1,151 9,400
2020/11/24 1,128 1,183 1,128 1,177 11,700
2020/11/20 1,092 1,148 1,091 1,128 10,100
2020/11/19 1,103 1,105 1,093 1,100 8,100
2020/11/18 1,110 1,134 1,080 1,103 22,000
2020/11/17 1,186 1,188 1,121 1,138 23,300
2020/11/16 1,210 1,212 1,185 1,198 13,700
2020/11/13 1,227 1,227 1,190 1,210 13,200
2020/11/12 1,215 1,229 1,204 1,227 10,800
2020/11/11 1,228 1,228 1,151 1,201 25,000
2020/11/10 1,274 1,274 1,215 1,230 29,600
2020/11/09 1,299 1,299 1,251 1,252 49,100
2020/11/06 1,269 1,279 1,232 1,242 26,800
2020/11/05 1,266 1,277 1,238 1,269 11,000
2020/11/04 1,293 1,293 1,236 1,270 6,700
2020/11/02 1,225 1,249 1,197 1,221 13,800
2020/10/30 1,284 1,295 1,222 1,224 22,900
2020/10/29 1,270 1,295 1,270 1,283 16,400
2020/10/28 1,311 1,334 1,285 1,305 48,100
2020/10/27 1,280 1,285 1,221 1,279 10,600
2020/10/26 1,295 1,310 1,282 1,283 7,400
2020/10/23 1,327 1,327 1,264 1,293 25,600
2020/10/22 1,350 1,363 1,311 1,333 23,200
2020/10/21 1,304 1,344 1,304 1,336 15,600
2020/10/20 1,279 1,305 1,278 1,297 13,900
2020/10/19 1,284 1,292 1,264 1,279 10,000
2020/10/16 1,279 1,279 1,258 1,261 6,000
2020/10/15 1,280 1,281 1,252 1,271 16,200
2020/10/14 1,270 1,307 1,270 1,304 9,200
2020/10/13 1,299 1,299 1,275 1,282 9,700
2020/10/12 1,330 1,354 1,267 1,299 23,300
2020/10/09 1,364 1,364 1,326 1,340 14,500
2020/10/08 1,372 1,383 1,358 1,368 11,300
2020/10/07 1,391 1,407 1,352 1,372 22,100
2020/10/06 1,330 1,390 1,325 1,386 32,700
2020/10/05 1,291 1,319 1,291 1,319 7,900
2020/10/02 1,307 1,319 1,257 1,287 20,400
2020/09/30 1,331 1,331 1,298 1,308 11,200
2020/09/29 1,258 1,333 1,256 1,333 25,200
2020/09/28 1,275 1,275 1,242 1,242 28,200
2020/09/25 1,284 1,284 1,252 1,257 13,600
2020/09/24 1,305 1,308 1,271 1,271 10,500
2020/09/23 1,349 1,350 1,304 1,305 19,500
2020/09/18 1,324 1,326 1,301 1,320 13,200
2020/09/17 1,330 1,350 1,298 1,309 24,900
2020/09/16 1,291 1,314 1,275 1,312 16,300
2020/09/15 1,280 1,280 1,266 1,274 13,000
2020/09/14 1,285 1,311 1,284 1,288 19,900
2020/09/11 1,245 1,300 1,221 1,284 27,100
2020/09/10 1,220 1,255 1,216 1,245 28,600
2020/09/09 1,194 1,228 1,176 1,196 38,800
2020/09/08 1,294 1,300 1,210 1,254 33,400
2020/09/07 1,350 1,350 1,295 1,295 29,400
2020/09/04 1,321 1,354 1,321 1,338 23,500
2020/09/03 1,388 1,388 1,362 1,380 14,100
2020/09/02 1,416 1,416 1,363 1,387 18,300
2020/09/01 1,420 1,428 1,378 1,410 16,500
2020/08/31 1,387 1,420 1,335 1,420 37,400
2020/08/28 1,425 1,425 1,294 1,300 70,300
2020/08/27 1,454 1,454 1,423 1,423 15,200
2020/08/26 1,481 1,482 1,398 1,424 57,300
2020/08/25 1,494 1,508 1,467 1,495 46,100
2020/08/24 1,400 1,450 1,384 1,450 39,400
2020/08/21 1,350 1,362 1,330 1,362 36,000
2020/08/20 1,298 1,349 1,296 1,347 47,300
2020/08/19 1,280 1,295 1,263 1,295 42,700
2020/08/18 1,175 1,230 1,170 1,230 31,600
2020/08/17 1,147 1,180 1,147 1,174 15,200
2020/08/14 1,139 1,157 1,139 1,147 19,100
2020/08/13 1,155 1,158 1,130 1,142 21,600
2020/08/12 1,140 1,162 1,050 1,153 40,700
2020/08/11 1,180 1,187 1,131 1,140 39,900
2020/08/07 1,170 1,239 1,170 1,180 37,400
2020/08/06 1,247 1,247 1,160 1,171 84,000
2020/08/05 1,300 1,307 1,203 1,247 238,100
2020/08/04 1,230 1,240 1,127 1,150 126,100
2020/08/03 1,150 1,208 1,131 1,208 70,100
2020/07/31 1,100 1,128 1,081 1,119 36,600
2020/07/30 1,094 1,119 1,080 1,114 33,200
2020/07/29 1,049 1,094 1,049 1,094 44,400
2020/07/28 1,040 1,048 1,039 1,047 16,500
2020/07/27 1,015 1,038 1,004 1,033 15,600
2020/07/22 1,020 1,029 1,017 1,023 10,800
2020/07/21 1,025 1,034 1,018 1,033 14,400
2020/07/20 1,018 1,034 990 1,010 19,900
2020/07/17 995 1,017 965 988 25,300
2020/07/16 1,018 1,037 1,000 1,006 24,100
2020/07/15 1,030 1,067 1,014 1,048 64,200
2020/07/14 997 997 975 986 23,000
2020/07/13 990 1,008 980 1,005 38,800
2020/07/10 924 964 917 960 33,600
2020/07/09 936 936 912 924 29,600
2020/07/08 920 935 904 935 29,700
2020/07/07 910 925 877 899 32,100
2020/07/06 820 930 820 873 61,000
2020/07/03 800 815 800 807 8,900
2020/07/02 810 810 780 798 35,700
2020/07/01 850 852 808 821 28,700
2020/06/30 844 858 840 852 23,000
2020/06/29 823 841 823 827 22,700
2020/06/26 830 830 806 823 15,700
2020/06/25 833 838 825 828 6,800
2020/06/24 820 835 817 835 9,400
2020/06/23 819 822 813 813 6,800
2020/06/22 819 819 807 811 4,800
2020/06/19 819 819 806 815 8,900
2020/06/18 811 811 797 811 7,900
2020/06/17 809 812 796 808 5,600
2020/06/16 787 810 787 802 13,400
2020/06/15 789 798 780 780 10,400
2020/06/12 751 802 750 802 22,100
2020/06/11 820 828 811 811 24,000
2020/06/10 818 821 816 819 11,200
2020/06/09 845 845 815 825 31,300
2020/06/08 843 845 828 842 19,000
2020/06/05 828 830 810 825 14,800
2020/06/04 845 845 808 822 22,100
2020/06/03 874 880 817 822 48,000
2020/06/02 848 905 837 866 51,100
2020/06/01 800 820 792 818 45,500
2020/05/29 779 788 772 775 70,600
2020/05/28 753 759 743 754 45,600
2020/05/27 721 735 717 735 10,600
2020/05/26 724 732 711 715 20,700
2020/05/25 710 715 706 713 10,400
2020/05/22 710 716 703 704 21,200
2020/05/21 746 746 702 714 35,600
2020/05/20 794 794 730 735 194,400
2020/05/19 696 697 684 694 12,300
2020/05/18 715 715 679 686 33,500
2020/05/15 730 739 712 739 18,000
2020/05/14 715 723 712 712 3,800
2020/05/13 717 738 715 715 12,700
2020/05/12 727 727 716 717 6,800
2020/05/11 750 750 697 712 22,100
2020/05/08 733 750 730 750 13,500
2020/05/07 729 733 723 727 6,600
2020/05/01 730 731 717 718 4,700
2020/04/30 715 730 713 723 12,700
2020/04/28 710 720 708 710 10,300
2020/04/27 701 712 700 709 10,800
2020/04/24 699 701 697 700 2,700
2020/04/23 696 700 695 700 3,800
2020/04/22 699 699 694 694 1,100
2020/04/21 700 700 699 699 300
2020/04/20 709 709 680 696 5,700
2020/04/17 701 717 696 699 3,200
2020/04/16 695 696 695 696 400
2020/04/15 700 700 692 692 3,300
2020/04/14 690 696 688 694 2,700
2020/04/13 687 687 685 686 1,300
2020/04/10 685 689 685 687 700
2020/04/09 673 687 673 682 900
2020/04/08 671 689 671 679 1,600
2020/04/07 677 690 677 680 900
2020/04/06 669 680 665 670 900
2020/04/03 683 683 669 669 700
2020/04/02 685 686 674 681 1,500
2020/04/01 695 695 689 689 300
2020/03/31 700 700 695 695 1,000
2020/03/30 704 704 685 688 1,400
2020/03/27 705 729 705 707 4,800
2020/03/26 713 720 693 705 3,800
2020/03/25 708 711 705 705 1,500
2020/03/24 714 714 700 710 4,000
2020/03/23 710 719 682 701 2,900
2020/03/19 720 720 673 673 4,100
2020/03/18 698 716 698 716 900
2020/03/17 682 699 672 690 1,400
2020/03/16 705 705 699 700 3,900
2020/03/13 606 675 606 675 8,800
2020/03/12 711 711 703 711 1,100
2020/03/11 725 725 720 722 700
2020/03/10 701 714 689 714 3,400
2020/03/09 728 730 723 723 3,900
2020/03/06 730 730 730 730 300
2020/03/05 724 729 724 725 400
2020/03/04 730 730 724 724 500
2020/03/03 730 730 725 725 1,200
2020/03/02 702 729 702 721 1,600
2020/02/28 720 720 706 706 2,600
2020/02/27 728 728 720 720 1,100
2020/02/26 724 729 724 724 1,300
2020/02/25 729 730 723 725 1,100
2020/02/21 730 737 729 729 1,900
2020/02/19 730 731 728 728 1,500
2020/02/18 731 731 730 730 1,300
2020/02/17 749 749 730 735 3,900
2020/02/14 740 740 737 738 1,100
2020/02/13 740 740 734 740 1,200
2020/02/12 730 742 730 742 2,600
2020/02/10 735 736 730 735 1,800
2020/02/07 736 736 730 735 1,600
2020/02/06 736 737 736 736 2,400
2020/02/05 732 732 732 732 100
2020/02/04 732 732 732 732 200
2020/02/03 732 732 732 732 500
2020/01/31 726 731 725 731 500
2020/01/30 734 734 730 730 600
2020/01/29 727 730 727 730 1,500
2020/01/28 734 734 734 734 200
2020/01/27 730 732 730 732 900
2020/01/23 736 736 730 733 2,100
2020/01/22 731 736 731 736 1,300
2020/01/21 735 735 730 730 800
2020/01/20 745 745 736 743 1,200
2020/01/17 746 746 746 746 1,000
2020/01/16 737 740 735 735 1,500
2020/01/15 738 738 737 737 3,500
2020/01/14 739 739 738 739 800
2020/01/10 737 740 732 739 1,000
2020/01/09 748 748 737 737 1,000
2020/01/08 731 736 731 736 1,500
2020/01/07 734 734 730 731 2,200
2020/01/06 732 734 730 734 600

このページの先頭へ