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

ＭＲＫホールディングス(9980)の株価時系列情報

ＭＲＫホールディングス(9980)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
2026/03/19 111 112 108 108 518,100
2026/03/18 114 116 113 114 686,600
2026/03/17 118 119 112 113 709,300
2026/03/16 116 120 114 118 1,054,200
2026/03/13 124 124 113 117 1,667,400
2026/03/12 127 144 121 123 3,351,300
2026/03/11 126 132 124 125 1,370,100
2026/03/10 130 132 125 129 1,123,700
2026/03/09 120 132 119 130 1,539,100
2026/03/06 137 137 129 131 1,724,800
2026/03/05 145 149 135 141 4,397,100
2026/03/04 126 162 117 131 16,133,000
2026/03/03 154 156 129 129 7,227,700
2026/03/02 141 182 139 159 31,114,100
2026/02/27 141 162 127 136 18,915,400
2026/02/26 100 123 98 123 6,439,300
2026/02/25 93 95 93 93 199,700
2026/02/24 95 95 93 93 282,300
2026/02/20 94 95 93 95 303,100
2026/02/19 93 95 93 94 323,900
2026/02/18 94 94 93 94 201,200
2026/02/17 93 94 93 94 235,200
2026/02/16 94 95 93 94 404,900
2026/02/13 94 96 94 94 331,900
2026/02/12 96 96 95 96 257,200
2026/02/10 95 96 94 95 169,200
2026/02/09 95 96 94 94 174,100
2026/02/06 94 95 94 94 179,200
2026/02/05 94 96 94 94 275,600
2026/02/04 95 95 94 94 196,200
2026/02/03 94 96 94 96 202,600
2026/02/02 95 96 93 94 308,200
2026/01/30 95 96 95 96 189,000
2026/01/29 96 97 95 95 261,600
2026/01/28 98 98 96 97 331,500
2026/01/27 97 99 96 99 272,900
2026/01/26 94 96 94 95 243,700
2026/01/23 94 95 94 95 192,800
2026/01/22 96 96 94 94 247,800
2026/01/21 95 96 95 95 191,700
2026/01/20 96 96 95 96 263,400
2026/01/19 97 98 96 97 417,500
2026/01/16 98 99 97 98 370,100
2026/01/15 96 97 95 97 261,600
2026/01/14 96 96 95 96 146,100
2026/01/13 98 98 96 96 182,500
2026/01/09 98 98 97 97 179,300
2026/01/08 97 97 96 97 236,900
2026/01/07 96 96 94 96 364,700
2026/01/06 95 95 94 94 208,300
2026/01/05 92 95 92 94 349,000
2025/12/30 94 94 92 92 214,200
2025/12/29 94 94 92 93 312,300
2025/12/26 93 94 90 92 510,300
2025/12/25 93 94 92 94 238,700
2025/12/24 95 95 93 94 255,800
2025/12/23 95 95 94 95 355,100
2025/12/22 94 95 93 94 538,800
2025/12/19 94 95 94 95 306,400
2025/12/18 93 94 91 94 513,300
2025/12/17 94 96 94 94 983,200
2025/12/16 92 93 91 92 524,400
2025/12/15 91 94 91 94 343,100
2025/12/12 91 92 90 92 354,200
2025/12/11 90 91 90 90 436,300
2025/12/10 91 92 91 91 401,400
2025/12/09 90 92 89 92 596,700
2025/12/08 90 91 87 89 1,093,800
2025/12/05 95 95 89 90 923,100
2025/12/04 94 95 94 94 200,100
2025/12/03 94 95 93 95 251,100
2025/12/02 95 95 94 94 280,100
2025/12/01 97 97 94 94 269,400
2025/11/28 96 97 95 96 265,300
2025/11/27 95 95 94 95 227,700
2025/11/26 94 95 93 94 236,200
2025/11/25 94 94 93 94 202,800
2025/11/21 94 94 91 94 412,500
2025/11/20 94 94 92 94 224,600
2025/11/19 94 94 92 93 215,500
2025/11/18 95 95 93 94 222,600
2025/11/17 94 95 93 94 249,700
2025/11/14 95 97 93 94 409,100
2025/11/13 93 96 92 93 434,000
2025/11/12 92 94 91 93 219,100
2025/11/11 91 93 90 92 222,600
2025/11/10 90 91 88 91 303,700
2025/11/07 88 89 87 89 224,000
2025/11/06 89 90 87 89 243,400
2025/11/05 89 89 86 86 369,100
2025/11/04 89 90 88 90 154,000
2025/10/31 89 90 89 90 191,900
2025/10/30 88 89 88 88 183,200
2025/10/29 90 90 89 89 201,200
2025/10/28 92 92 90 91 205,200
2025/10/27 92 93 91 92 173,200
2025/10/24 93 93 90 91 191,900
2025/10/23 92 93 91 92 199,200
2025/10/22 91 92 90 92 216,700
2025/10/21 91 91 90 91 232,700
2025/10/20 90 91 89 91 192,000
2025/10/17 91 91 88 89 207,700
2025/10/16 90 91 89 90 173,700
2025/10/15 90 91 89 90 287,100
2025/10/14 93 93 88 89 505,200
2025/10/10 93 95 92 95 185,200
2025/10/09 94 95 93 93 1,011,300
2025/10/08 94 95 93 94 222,800
2025/10/07 96 96 93 94 178,300
2025/10/06 96 97 94 96 170,700
2025/10/03 93 95 93 94 113,600
2025/10/02 96 96 93 93 148,700
2025/10/01 95 96 93 94 253,000
2025/09/30 97 97 94 95 485,100
2025/09/29 98 99 97 98 190,500
2025/09/26 99 100 98 98 311,400
2025/09/25 100 101 99 99 176,800
2025/09/24 100 101 99 99 211,400
2025/09/22 101 101 99 99 205,600
2025/09/19 101 102 99 100 285,400
2025/09/18 101 101 99 99 231,400
2025/09/17 100 102 100 101 246,400
2025/09/16 102 103 100 102 301,800
2025/09/12 103 105 99 100 814,300
2025/09/11 105 107 104 104 567,100
2025/09/10 107 127 103 105 5,793,200
2025/09/09 104 111 104 106 1,876,900
2025/09/08 102 106 101 103 512,800
2025/09/05 101 102 100 100 204,900
2025/09/04 100 101 99 99 96,000
2025/09/03 102 103 99 100 287,000
2025/09/02 103 104 102 102 190,100
2025/09/01 104 105 102 103 223,700
2025/08/29 101 107 98 103 758,100
2025/08/28 104 104 100 101 169,500
2025/08/27 103 105 102 103 159,800
2025/08/26 106 106 103 103 272,500
2025/08/25 110 110 104 106 420,100
2025/08/22 110 112 105 108 1,024,300
2025/08/21 102 110 102 107 1,076,200
2025/08/20 102 103 100 101 337,100
2025/08/19 103 105 100 103 502,100
2025/08/18 99 106 99 103 618,000
2025/08/15 97 101 95 99 850,500
2025/08/14 102 103 100 101 776,600
2025/08/13 102 108 97 100 1,959,900
2025/08/12 106 106 101 101 778,700
2025/08/08 105 109 100 105 3,200,500
2025/08/07 92 115 92 105 16,587,600
2025/08/06 91 92 90 91 132,900
2025/08/05 91 91 90 91 71,900
2025/08/04 90 91 90 91 57,000
2025/08/01 91 91 90 90 56,600
2025/07/31 91 92 90 91 95,800
2025/07/30 90 90 89 90 47,100
2025/07/29 90 90 89 90 58,200
2025/07/28 89 90 89 90 78,000
2025/07/25 89 90 88 89 77,700
2025/07/24 89 89 88 89 55,600
2025/07/23 87 89 87 89 44,200
2025/07/22 87 88 86 87 86,200
2025/07/18 89 89 87 87 50,900
2025/07/17 89 90 88 88 45,900
2025/07/16 88 90 88 89 51,400
2025/07/15 90 91 88 88 162,400
2025/07/14 89 90 88 89 86,000
2025/07/11 90 91 89 89 73,600
2025/07/10 90 92 90 90 193,200
2025/07/09 87 92 86 90 423,200
2025/07/08 86 87 85 86 153,000
2025/07/07 86 86 85 85 84,300
2025/07/04 86 87 85 86 70,100
2025/07/03 85 86 85 86 66,900
2025/07/02 86 87 86 86 157,200
2025/07/01 86 87 86 87 115,600
2025/06/30 85 86 84 86 182,400
2025/06/27 84 86 84 86 194,000
2025/06/26 86 87 85 85 102,000
2025/06/25 87 87 86 86 30,600
2025/06/24 86 87 86 87 14,700
2025/06/23 86 87 86 87 66,900
2025/06/20 88 88 86 86 62,000
2025/06/19 87 88 86 88 139,900
2025/06/18 88 88 86 87 93,600
2025/06/17 88 88 86 88 45,600
2025/06/16 87 88 85 88 171,600
2025/06/13 87 87 85 86 130,400
2025/06/12 86 87 85 85 79,100
2025/06/11 84 87 84 86 171,500
2025/06/10 86 86 85 85 157,100
2025/06/09 86 86 85 85 93,600
2025/06/06 86 87 84 86 269,500
2025/06/05 86 86 84 85 85,300
2025/06/04 85 86 84 86 72,900
2025/06/03 85 85 84 85 78,900
2025/06/02 84 85 84 85 128,200
2025/05/30 83 85 82 84 191,000
2025/05/29 87 87 83 83 488,400
2025/05/28 85 86 84 84 184,200
2025/05/27 83 86 82 86 348,600

このページの先頭へ