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
2021/12/30 707 707 702 706 1,600
2021/12/29 697 703 697 703 2,400
2021/12/28 700 700 696 697 7,800
2021/12/27 700 705 696 700 13,500
2021/12/24 700 704 700 702 3,600
2021/12/23 704 704 700 703 1,400
2021/12/22 701 702 697 701 6,300
2021/12/21 701 703 701 701 2,200
2021/12/20 700 713 700 703 5,100
2021/12/17 702 703 693 702 11,300
2021/12/16 712 712 702 702 4,900
2021/12/15 716 725 705 705 17,800
2021/12/14 724 725 720 720 3,400
2021/12/13 722 729 721 723 6,000
2021/12/10 716 721 713 717 5,400
2021/12/09 706 716 704 716 5,500
2021/12/08 698 704 697 700 5,700
2021/12/07 695 697 687 695 9,600
2021/12/06 693 699 690 695 9,900
2021/12/03 698 705 695 698 10,100
2021/12/02 700 710 700 700 2,800
2021/12/01 707 720 696 699 9,900
2021/11/30 710 718 707 707 5,500
2021/11/29 721 721 703 703 7,700
2021/11/26 725 725 709 721 7,300
2021/11/25 735 738 725 725 6,800
2021/11/24 739 745 734 737 3,500
2021/11/22 744 744 735 737 3,200
2021/11/19 740 745 740 744 5,300
2021/11/18 750 751 742 742 6,600
2021/11/17 763 767 753 753 4,500
2021/11/16 773 773 770 771 1,000
2021/11/15 774 788 770 770 8,400
2021/11/12 793 793 752 774 10,900
2021/11/11 788 790 785 785 2,700
2021/11/10 780 796 780 793 3,600
2021/11/09 801 801 790 791 6,800
2021/11/08 814 814 801 801 4,300
2021/11/05 814 814 802 802 7,100
2021/11/04 823 823 815 815 3,000
2021/11/02 821 825 817 823 700
2021/11/01 838 838 821 821 1,500
2021/10/29 821 821 816 816 2,600
2021/10/28 825 825 822 822 700
2021/10/27 827 827 824 824 700
2021/10/26 828 833 827 827 1,300
2021/10/25 835 835 827 829 1,700
2021/10/22 840 840 827 827 5,200
2021/10/21 840 841 840 840 2,700
2021/10/20 845 849 840 840 1,600
2021/10/19 845 847 840 843 2,300
2021/10/18 848 850 848 848 800
2021/10/15 849 849 841 846 5,100
2021/10/14 855 855 850 854 1,400
2021/10/13 855 855 855 855 200
2021/10/12 853 856 846 846 800
2021/10/11 851 852 850 850 1,400
2021/10/08 853 853 841 849 2,000
2021/10/07 842 854 842 845 900
2021/10/06 847 852 842 842 3,200
2021/10/05 851 851 847 847 2,900
2021/10/04 852 854 852 853 600
2021/10/01 858 858 851 851 2,600
2021/09/30 857 865 857 859 800
2021/09/29 851 861 851 857 2,200
2021/09/28 875 880 869 870 9,400
2021/09/27 887 887 875 875 3,400
2021/09/24 873 888 873 879 3,400
2021/09/22 876 876 872 875 1,600
2021/09/21 880 880 872 878 2,400
2021/09/17 882 883 882 883 1,600
2021/09/16 883 886 882 883 1,600
2021/09/15 883 885 882 882 4,100
2021/09/14 888 888 883 886 1,900
2021/09/13 887 889 885 885 2,600
2021/09/10 883 885 879 885 4,800
2021/09/09 878 884 877 881 2,300
2021/09/08 877 879 876 876 1,700
2021/09/07 872 876 870 876 1,800
2021/09/06 868 871 868 869 3,000
2021/09/03 868 868 864 866 1,100
2021/09/02 870 870 861 861 2,700
2021/09/01 870 880 864 867 2,200
2021/08/31 860 867 860 867 700
2021/08/30 860 864 859 864 800
2021/08/27 862 863 858 860 2,800
2021/08/26 864 865 864 864 1,400
2021/08/25 862 864 861 864 1,400
2021/08/24 864 864 862 862 1,800
2021/08/23 875 875 861 864 6,700
2021/08/20 875 875 870 875 1,600
2021/08/19 872 877 872 873 1,600
2021/08/18 876 882 875 880 1,300
2021/08/17 886 886 876 876 3,700
2021/08/16 886 890 882 882 5,500
2021/08/13 883 886 883 886 2,000
2021/08/12 883 884 881 883 1,800
2021/08/11 884 884 881 883 1,300
2021/08/10 880 889 879 884 1,800
2021/08/06 881 881 877 879 1,900
2021/08/05 887 887 880 880 2,100
2021/08/04 887 893 886 886 900
2021/08/03 888 893 888 889 400
2021/08/02 902 902 887 888 5,100
2021/07/30 902 902 873 887 9,900
2021/07/29 900 906 900 902 800
2021/07/28 903 904 900 900 2,900
2021/07/27 901 908 901 908 1,700
2021/07/26 900 905 900 901 3,000
2021/07/21 899 904 896 896 2,100
2021/07/20 893 900 893 898 900
2021/07/19 906 909 887 899 3,800
2021/07/16 905 909 905 905 2,700
2021/07/15 915 915 899 901 10,800
2021/07/14 891 902 891 902 4,400
2021/07/13 890 893 889 893 2,200
2021/07/12 890 890 882 890 5,400
2021/07/09 886 888 878 888 4,400
2021/07/08 888 888 880 886 3,000
2021/07/07 881 885 881 885 900
2021/07/06 880 887 880 887 1,900
2021/07/05 883 885 876 876 3,200
2021/07/02 884 884 882 883 700
2021/07/01 881 884 881 884 800
2021/06/30 882 884 881 882 1,000
2021/06/29 894 894 882 882 2,000
2021/06/28 898 898 886 891 3,600
2021/06/25 886 886 879 879 900
2021/06/24 879 890 871 875 4,800
2021/06/23 879 889 879 879 2,300
2021/06/22 880 882 877 879 1,400
2021/06/21 881 897 876 876 3,600
2021/06/18 893 893 887 893 900
2021/06/17 906 906 879 893 2,600
2021/06/16 887 906 886 906 3,900
2021/06/15 880 889 880 889 4,500
2021/06/14 879 882 878 882 2,700
2021/06/11 872 880 868 875 3,700
2021/06/10 877 877 868 872 2,000
2021/06/09 880 880 870 872 6,800
2021/06/08 877 880 874 880 3,800
2021/06/07 877 881 867 867 3,900
2021/06/04 879 879 876 877 3,900
2021/06/03 880 883 879 879 4,200
2021/06/02 881 882 880 880 2,200
2021/06/01 887 887 883 883 1,100
2021/05/31 881 889 881 883 900
2021/05/28 888 895 886 886 2,100
2021/05/27 881 897 881 888 1,600
2021/05/26 890 890 885 885 1,400
2021/05/25 879 895 875 890 3,400
2021/05/24 884 887 879 879 3,000
2021/05/21 903 903 880 880 7,800
2021/05/20 901 909 896 896 2,600
2021/05/19 911 911 901 901 1,700
2021/05/18 911 911 902 903 700
2021/05/17 904 912 900 900 4,800
2021/05/14 909 909 894 900 4,200
2021/05/13 900 900 887 888 13,000
2021/05/12 928 929 900 915 15,000
2021/05/11 931 937 921 923 10,300
2021/05/10 927 946 926 930 51,600
2021/05/07 1,006 1,023 999 1,023 9,700
2021/05/06 1,000 1,004 998 1,004 3,900
2021/04/30 1,002 1,009 996 1,000 2,900
2021/04/28 1,000 1,003 996 997 2,400
2021/04/27 995 1,004 995 1,000 5,200
2021/04/26 1,000 1,003 999 999 1,600
2021/04/23 1,000 1,000 989 993 2,500
2021/04/22 980 986 980 986 3,100
2021/04/21 978 983 977 980 4,800
2021/04/20 981 985 979 985 6,300
2021/04/19 990 990 980 981 6,300
2021/04/16 990 992 983 985 3,900
2021/04/15 987 994 986 990 8,000
2021/04/14 994 1,000 988 998 9,500
2021/04/13 997 1,003 988 997 8,000
2021/04/12 1,007 1,007 998 998 6,400
2021/04/09 1,003 1,009 1,001 1,006 3,600
2021/04/08 1,017 1,017 1,005 1,005 8,600
2021/04/07 1,012 1,017 1,011 1,012 4,000
2021/04/06 1,015 1,020 1,011 1,018 3,500
2021/04/05 1,013 1,020 1,010 1,015 6,200
2021/04/02 1,017 1,023 1,010 1,013 6,200
2021/04/01 1,019 1,019 1,011 1,017 2,000
2021/03/31 1,010 1,019 1,006 1,017 3,100
2021/03/30 1,030 1,030 1,004 1,018 5,000
2021/03/29 1,042 1,042 1,031 1,042 6,600
2021/03/26 1,028 1,047 1,025 1,036 4,200
2021/03/25 1,036 1,038 1,026 1,026 4,200
2021/03/24 1,048 1,053 1,031 1,039 10,400
2021/03/23 1,042 1,051 1,042 1,048 9,200
2021/03/22 1,048 1,048 1,038 1,040 5,300
2021/03/19 1,049 1,049 1,036 1,042 4,200
2021/03/18 1,048 1,055 1,042 1,050 5,000
2021/03/17 1,037 1,050 1,035 1,047 5,700
2021/03/16 1,045 1,045 1,029 1,039 2,600
2021/03/15 1,030 1,042 1,025 1,042 10,600
2021/03/12 1,025 1,029 1,023 1,029 4,100
2021/03/11 1,022 1,026 1,015 1,026 2,500
2021/03/10 1,032 1,032 1,016 1,022 2,500
2021/03/09 1,032 1,032 1,010 1,018 9,000
2021/03/08 1,020 1,031 1,018 1,018 4,200
2021/03/05 1,012 1,025 1,010 1,012 5,500
2021/03/04 1,017 1,021 1,012 1,013 6,200
2021/03/03 1,024 1,034 1,022 1,023 4,300
2021/03/02 1,050 1,050 1,015 1,024 9,000
2021/03/01 1,021 1,037 1,005 1,035 8,800
2021/02/26 1,004 1,026 997 1,020 19,100
2021/02/25 1,024 1,040 1,019 1,020 4,700
2021/02/24 1,044 1,048 1,020 1,026 6,400
2021/02/22 1,031 1,047 1,030 1,046 8,500
2021/02/19 1,035 1,039 1,016 1,031 12,400
2021/02/18 1,038 1,064 1,036 1,041 9,800
2021/02/17 1,058 1,068 1,028 1,038 24,100
2021/02/16 1,074 1,074 1,057 1,057 14,800
2021/02/15 1,075 1,087 1,067 1,071 10,500
2021/02/12 1,041 1,078 1,041 1,078 24,000
2021/02/10 1,051 1,072 1,050 1,061 12,200
2021/02/09 1,070 1,088 1,050 1,070 13,800
2021/02/08 1,150 1,161 1,060 1,095 50,100
2021/02/05 1,160 1,173 1,143 1,156 18,700
2021/02/04 1,170 1,175 1,146 1,147 12,500
2021/02/03 1,145 1,170 1,129 1,167 27,900
2021/02/02 1,130 1,144 1,129 1,138 6,600
2021/02/01 1,099 1,124 1,099 1,124 14,200
2021/01/29 1,085 1,095 1,082 1,090 11,600
2021/01/28 1,073 1,092 1,065 1,084 13,000
2021/01/27 1,072 1,076 1,067 1,073 2,500
2021/01/26 1,073 1,084 1,067 1,073 4,500
2021/01/25 1,059 1,095 1,057 1,079 13,700
2021/01/22 1,029 1,040 1,016 1,040 11,600
2021/01/21 1,025 1,039 1,021 1,022 7,200
2021/01/20 1,034 1,034 1,015 1,017 6,900
2021/01/19 1,050 1,050 1,016 1,019 7,100
2021/01/18 1,022 1,046 1,021 1,030 6,600
2021/01/15 1,053 1,053 1,028 1,031 8,700
2021/01/14 1,036 1,060 1,017 1,060 11,900
2021/01/13 1,055 1,055 1,004 1,022 10,100
2021/01/12 1,094 1,094 1,043 1,054 21,300
2021/01/08 1,125 1,125 1,087 1,090 14,000
2021/01/07 1,124 1,126 1,092 1,103 15,000
2021/01/06 1,071 1,111 1,071 1,106 16,200
2021/01/05 1,017 1,073 1,017 1,069 14,300
2021/01/04 1,035 1,035 1,002 1,011 16,400

このページの先頭へ