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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 82 | 82 | 81 | 81 | 134,400 |
| 2025/05/23 | 82 | 83 | 81 | 82 | 126,900 |
| 2025/05/22 | 82 | 83 | 81 | 82 | 230,600 |
| 2025/05/21 | 86 | 86 | 82 | 82 | 130,000 |
| 2025/05/20 | 82 | 86 | 81 | 85 | 414,300 |
| 2025/05/19 | 81 | 82 | 81 | 82 | 232,800 |
| 2025/05/16 | 86 | 86 | 81 | 83 | 794,800 |
| 2025/05/15 | 86 | 87 | 83 | 85 | 532,300 |
| 2025/05/14 | 85 | 87 | 83 | 86 | 226,600 |
| 2025/05/13 | 83 | 86 | 83 | 85 | 361,500 |
| 2025/05/12 | 86 | 86 | 82 | 82 | 407,300 |
| 2025/05/09 | 86 | 87 | 85 | 85 | 369,200 |
| 2025/05/08 | 90 | 91 | 86 | 86 | 800,600 |
| 2025/05/07 | 91 | 107 | 88 | 89 | 20,382,800 |
| 2025/05/02 | 97 | 115 | 91 | 91 | 6,960,300 |
| 2025/05/01 | 100 | 101 | 97 | 98 | 507,000 |
| 2025/04/30 | 88 | 105 | 88 | 105 | 3,746,000 |
| 2025/04/28 | 86 | 90 | 83 | 89 | 5,261,100 |
| 2025/04/25 | 85 | 86 | 84 | 86 | 182,900 |
| 2025/04/24 | 90 | 92 | 84 | 84 | 1,914,100 |
| 2025/04/23 | 95 | 96 | 87 | 89 | 1,110,000 |
| 2025/04/22 | 87 | 93 | 84 | 93 | 2,331,800 |
| 2025/04/21 | 87 | 89 | 86 | 86 | 199,000 |
| 2025/04/18 | 83 | 90 | 79 | 89 | 1,819,300 |
| 2025/04/17 | 82 | 83 | 82 | 83 | 98,100 |
| 2025/04/16 | 84 | 84 | 82 | 82 | 329,700 |
| 2025/04/15 | 79 | 85 | 75 | 81 | 2,999,400 |
| 2025/04/14 | 78 | 79 | 78 | 78 | 183,800 |
| 2025/04/11 | 77 | 78 | 76 | 78 | 150,000 |
| 2025/04/10 | 78 | 78 | 77 | 78 | 210,500 |
| 2025/04/09 | 74 | 75 | 73 | 73 | 170,200 |
| 2025/04/08 | 72 | 76 | 72 | 74 | 271,800 |
| 2025/04/07 | 73 | 73 | 69 | 69 | 476,800 |
| 2025/04/04 | 77 | 77 | 75 | 75 | 517,800 |
| 2025/04/03 | 79 | 80 | 78 | 78 | 287,000 |
| 2025/04/02 | 82 | 82 | 80 | 81 | 271,300 |
| 2025/04/01 | 83 | 86 | 81 | 82 | 510,500 |
| 2025/03/31 | 80 | 84 | 78 | 81 | 695,100 |
| 2025/03/28 | 80 | 80 | 79 | 80 | 138,100 |
| 2025/03/27 | 80 | 81 | 80 | 80 | 96,700 |
| 2025/03/26 | 81 | 81 | 80 | 81 | 111,000 |
| 2025/03/25 | 82 | 82 | 80 | 80 | 227,700 |
| 2025/03/24 | 81 | 82 | 81 | 82 | 224,600 |
| 2025/03/21 | 83 | 84 | 82 | 83 | 157,200 |
| 2025/03/19 | 84 | 85 | 83 | 83 | 195,300 |
| 2025/03/18 | 85 | 85 | 83 | 84 | 181,300 |
| 2025/03/17 | 84 | 85 | 83 | 84 | 147,200 |
| 2025/03/14 | 83 | 84 | 83 | 84 | 180,500 |
| 2025/03/13 | 84 | 85 | 83 | 83 | 196,900 |
| 2025/03/12 | 82 | 84 | 82 | 84 | 240,900 |
| 2025/03/11 | 81 | 82 | 81 | 82 | 152,500 |
| 2025/03/10 | 82 | 83 | 81 | 81 | 257,300 |
| 2025/03/07 | 82 | 82 | 81 | 81 | 159,300 |
| 2025/03/06 | 81 | 82 | 81 | 82 | 183,100 |
| 2025/03/05 | 79 | 82 | 79 | 81 | 164,500 |
| 2025/03/04 | 79 | 80 | 79 | 79 | 230,000 |
| 2025/03/03 | 81 | 82 | 79 | 79 | 429,700 |
| 2025/02/28 | 81 | 82 | 80 | 80 | 191,100 |
| 2025/02/27 | 81 | 83 | 81 | 81 | 181,100 |
| 2025/02/26 | 82 | 83 | 81 | 81 | 212,400 |
| 2025/02/25 | 82 | 84 | 82 | 82 | 346,700 |
| 2025/02/21 | 83 | 85 | 82 | 82 | 248,600 |
| 2025/02/20 | 83 | 84 | 82 | 83 | 253,900 |
| 2025/02/19 | 83 | 85 | 82 | 82 | 338,500 |
| 2025/02/18 | 82 | 84 | 82 | 83 | 278,600 |
| 2025/02/17 | 82 | 84 | 81 | 82 | 876,100 |
| 2025/02/14 | 79 | 82 | 78 | 81 | 337,700 |
| 2025/02/13 | 80 | 81 | 78 | 80 | 564,700 |
| 2025/02/12 | 80 | 82 | 78 | 81 | 513,000 |
| 2025/02/10 | 79 | 79 | 77 | 79 | 387,300 |
| 2025/02/07 | 75 | 78 | 75 | 77 | 374,900 |
| 2025/02/06 | 77 | 78 | 75 | 75 | 406,600 |
| 2025/02/05 | 74 | 77 | 74 | 77 | 257,400 |
| 2025/02/04 | 75 | 75 | 74 | 74 | 163,300 |
| 2025/02/03 | 75 | 76 | 74 | 74 | 189,600 |
| 2025/01/31 | 75 | 76 | 75 | 75 | 134,900 |
| 2025/01/30 | 75 | 77 | 75 | 75 | 124,200 |
| 2025/01/29 | 75 | 77 | 74 | 75 | 257,800 |
| 2025/01/28 | 75 | 76 | 74 | 74 | 299,000 |
| 2025/01/27 | 75 | 76 | 74 | 75 | 212,900 |
| 2025/01/24 | 74 | 75 | 74 | 74 | 254,300 |
| 2025/01/23 | 73 | 75 | 73 | 74 | 221,400 |
| 2025/01/22 | 72 | 73 | 72 | 73 | 115,300 |
| 2025/01/21 | 72 | 73 | 72 | 72 | 234,900 |
| 2025/01/20 | 72 | 74 | 72 | 72 | 239,800 |
| 2025/01/17 | 72 | 73 | 72 | 72 | 172,700 |
| 2025/01/16 | 73 | 74 | 73 | 73 | 227,200 |
| 2025/01/15 | 73 | 74 | 72 | 73 | 290,600 |
| 2025/01/14 | 72 | 73 | 71 | 72 | 409,600 |
| 2025/01/10 | 73 | 74 | 72 | 73 | 319,000 |
| 2025/01/09 | 75 | 76 | 73 | 74 | 291,100 |
| 2025/01/08 | 77 | 77 | 75 | 76 | 429,700 |
| 2025/01/07 | 77 | 78 | 76 | 78 | 194,300 |
| 2025/01/06 | 77 | 78 | 75 | 77 | 319,700 |
| 2024/12/30 | 76 | 79 | 75 | 78 | 351,200 |
| 2024/12/27 | 72 | 77 | 72 | 75 | 619,400 |
| 2024/12/26 | 76 | 76 | 71 | 74 | 1,011,800 |
| 2024/12/25 | 76 | 78 | 75 | 76 | 737,000 |
| 2024/12/24 | 77 | 78 | 76 | 77 | 484,900 |
| 2024/12/23 | 80 | 80 | 78 | 78 | 567,000 |
| 2024/12/20 | 80 | 81 | 80 | 80 | 194,900 |
| 2024/12/19 | 81 | 81 | 80 | 80 | 273,100 |
| 2024/12/18 | 82 | 82 | 81 | 81 | 344,900 |
| 2024/12/17 | 84 | 84 | 82 | 82 | 274,100 |
| 2024/12/16 | 85 | 87 | 84 | 84 | 657,900 |
| 2024/12/13 | 82 | 88 | 82 | 86 | 967,600 |
| 2024/12/12 | 81 | 83 | 81 | 83 | 837,000 |
| 2024/12/11 | 84 | 85 | 80 | 80 | 1,579,700 |
| 2024/12/10 | 86 | 89 | 84 | 85 | 2,913,300 |
| 2024/12/09 | 99 | 100 | 99 | 99 | 120,600 |
| 2024/12/06 | 99 | 100 | 99 | 99 | 81,800 |
| 2024/12/05 | 99 | 100 | 99 | 100 | 119,100 |
| 2024/12/04 | 99 | 100 | 99 | 99 | 82,500 |
| 2024/12/03 | 100 | 100 | 99 | 100 | 81,100 |
| 2024/12/02 | 100 | 100 | 99 | 99 | 83,600 |
| 2024/11/29 | 100 | 100 | 99 | 100 | 79,000 |
| 2024/11/28 | 99 | 100 | 99 | 99 | 70,200 |
| 2024/11/27 | 100 | 100 | 99 | 100 | 156,400 |
| 2024/11/26 | 100 | 101 | 99 | 100 | 143,400 |
| 2024/11/25 | 100 | 101 | 100 | 100 | 53,000 |
| 2024/11/22 | 100 | 101 | 100 | 100 | 119,000 |
| 2024/11/21 | 100 | 101 | 100 | 100 | 100,700 |
| 2024/11/20 | 100 | 101 | 100 | 100 | 72,800 |
| 2024/11/19 | 100 | 101 | 99 | 100 | 136,100 |
| 2024/11/18 | 99 | 101 | 99 | 100 | 133,100 |
| 2024/11/15 | 102 | 102 | 100 | 100 | 168,500 |
| 2024/11/14 | 99 | 103 | 99 | 102 | 209,500 |
| 2024/11/13 | 100 | 100 | 99 | 99 | 248,000 |
| 2024/11/12 | 101 | 102 | 100 | 100 | 334,600 |
| 2024/11/11 | 101 | 103 | 101 | 102 | 118,500 |
| 2024/11/08 | 102 | 102 | 101 | 102 | 89,300 |
| 2024/11/07 | 101 | 102 | 101 | 102 | 101,200 |
| 2024/11/06 | 102 | 102 | 101 | 102 | 127,000 |
| 2024/11/05 | 102 | 103 | 102 | 103 | 92,100 |
| 2024/11/01 | 102 | 103 | 102 | 102 | 62,700 |
| 2024/10/31 | 102 | 103 | 102 | 102 | 68,000 |
| 2024/10/30 | 102 | 103 | 102 | 103 | 73,800 |
| 2024/10/29 | 102 | 103 | 102 | 103 | 138,000 |
| 2024/10/28 | 102 | 103 | 102 | 102 | 49,300 |
| 2024/10/25 | 102 | 103 | 102 | 102 | 59,600 |
| 2024/10/24 | 103 | 103 | 102 | 102 | 83,100 |
| 2024/10/23 | 102 | 103 | 102 | 103 | 65,700 |
| 2024/10/22 | 102 | 104 | 102 | 104 | 154,800 |
| 2024/10/21 | 102 | 103 | 102 | 102 | 62,100 |
| 2024/10/18 | 102 | 103 | 102 | 102 | 65,600 |
| 2024/10/17 | 102 | 103 | 102 | 102 | 94,800 |
| 2024/10/16 | 103 | 103 | 102 | 102 | 91,100 |
| 2024/10/15 | 104 | 105 | 102 | 103 | 274,300 |
| 2024/10/11 | 104 | 105 | 104 | 104 | 57,800 |
| 2024/10/10 | 104 | 106 | 104 | 104 | 184,400 |
| 2024/10/09 | 103 | 104 | 103 | 103 | 38,800 |
| 2024/10/08 | 104 | 104 | 103 | 104 | 110,000 |
| 2024/10/07 | 104 | 105 | 104 | 104 | 68,700 |