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
1997/12/30 690 710 680 710 13,400
1997/12/29 699 699 680 680 13,300
1997/12/26 680 700 680 699 9,400
1997/12/25 690 690 680 690 27,300
1997/12/24 660 680 652 680 18,200
1997/12/22 700 700 660 670 13,100
1997/12/19 739 740 670 700 17,600
1997/12/18 730 740 719 739 41,400
1997/12/17 651 695 650 686 31,300
1997/12/16 678 680 650 650 23,800
1997/12/15 692 707 678 678 19,900
1997/12/12 706 730 680 681 30,200
1997/12/11 701 720 701 710 54,300
1997/12/10 745 760 701 701 35,300
1997/12/09 760 779 760 760 9,500
1997/12/08 780 780 750 760 11,600
1997/12/05 780 788 760 760 6,900
1997/12/04 820 820 780 800 9,100
1997/12/03 835 835 820 820 5,100
1997/12/02 835 854 830 835 14,100
1997/12/01 805 850 804 835 28,200
1997/11/28 737 800 730 800 5,300
1997/11/27 759 765 736 736 33,800
1997/11/26 826 826 731 779 74,800
1997/11/25 850 851 830 831 21,600
1997/11/21 860 868 853 860 32,000
1997/11/20 870 880 863 863 26,400
1997/11/19 900 900 880 880 10,900
1997/11/18 915 915 905 905 8,500
1997/11/17 890 920 890 905 9,600
1997/11/14 910 924 900 915 40,000
1997/11/13 880 910 880 910 8,300
1997/11/12 901 930 890 900 11,000
1997/11/11 882 930 878 930 35,700
1997/11/10 910 910 881 881 25,100
1997/11/07 938 939 884 910 14,200
1997/11/06 950 971 920 949 58,600
1997/11/05 895 940 885 940 30,200
1997/11/04 880 900 880 895 23,600
1997/10/31 870 900 865 900 13,300
1997/10/30 918 923 860 890 26,800
1997/10/29 900 930 890 909 30,500
1997/10/28 850 850 850 850 39,100
1997/10/27 930 930 893 900 29,800
1997/10/24 912 975 912 950 110,500
1997/10/23 944 1,000 934 942 222,000
1997/10/22 867 934 840 934 246,200
1997/10/21 834 834 834 834 9,000
1997/10/17 620 650 618 634 17,500
1997/10/16 605 620 600 620 34,500
1997/10/15 581 619 581 605 23,000
1997/10/14 590 590 570 579 32,500
1997/10/13 600 600 570 570 41,500
1997/10/09 570 575 570 570 68,100
1997/10/08 580 585 570 570 61,300
1997/10/07 610 610 585 585 24,500
1997/10/06 597 610 596 610 35,400
1997/10/03 600 610 600 610 55,300
1997/10/02 610 630 610 615 38,900
1997/10/01 585 609 570 609 69,200
1997/09/30 571 620 571 590 108,700
1997/09/29 589 590 556 570 103,100
1997/09/26 702 711 601 601 205,600
1997/09/25 730 731 700 701 116,300
1997/09/24 790 800 759 760 70,000
1997/09/22 820 820 810 810 39,900
1997/09/19 840 841 820 820 58,600
1997/09/18 880 880 850 850 23,500
1997/09/17 856 880 856 879 32,500
1997/09/16 884 884 856 860 24,200
1997/09/12 885 889 885 885 19,300
1997/09/11 890 900 887 888 4,900
1997/09/10 900 910 884 884 12,200
1997/09/09 910 915 900 900 9,200
1997/09/08 910 920 906 915 7,600
1997/09/05 900 909 887 909 17,200
1997/09/04 900 900 885 890 2,800
1997/09/03 896 900 885 900 12,200
1997/09/02 900 901 880 895 15,600
1997/09/01 950 950 900 900 45,700
1997/08/29 905 920 890 920 32,300
1997/08/28 862 885 855 885 6,600
1997/08/27 880 880 863 863 8,400
1997/08/26 880 880 861 880 6,500
1997/08/25 881 900 880 890 13,800
1997/08/22 872 882 860 861 16,500
1997/08/21 890 890 870 890 18,600
1997/08/20 875 915 870 915 18,500
1997/08/19 894 894 856 860 20,300
1997/08/18 851 894 851 894 32,600
1997/08/15 855 878 845 878 11,100
1997/08/14 855 865 850 865 19,200
1997/08/13 851 870 850 855 21,600
1997/08/12 850 857 850 852 16,300
1997/08/11 851 875 850 875 13,900
1997/08/08 890 890 851 880 13,000
1997/08/07 900 918 885 910 18,000
1997/08/06 890 929 870 929 38,700
1997/08/05 924 924 890 895 32,400
1997/08/04 901 930 901 924 36,000
1997/08/01 969 969 915 915 120,900
1997/07/31 939 939 939 939 14,100
1997/07/30 830 840 821 839 12,200
1997/07/29 840 850 840 840 18,800
1997/07/28 822 850 822 850 14,800
1997/07/25 845 850 820 820 24,400
1997/07/24 870 870 845 845 76,500
1997/07/23 845 890 845 870 107,000
1997/07/22 855 855 855 855 159,000
1997/07/18 960 960 940 955 38,900
1997/07/17 967 970 960 961 11,800
1997/07/16 972 978 966 970 16,600
1997/07/15 961 963 951 962 4,700
1997/07/14 1,010 1,010 980 980 7,700
1997/07/11 1,010 1,010 990 990 30,700
1997/07/10 980 1,030 975 1,010 62,300
1997/07/09 970 970 952 960 12,700
1997/07/08 959 970 952 969 5,800
1997/07/07 930 990 930 961 20,100
1997/07/04 952 952 940 940 15,300
1997/07/03 949 955 945 951 16,400
1997/07/02 951 955 941 950 18,200
1997/07/01 984 984 950 954 17,600
1997/06/30 940 969 940 954 15,900
1997/06/27 970 970 940 950 24,500
1997/06/26 950 954 939 942 54,000
1997/06/25 970 980 970 970 28,000
1997/06/24 990 999 986 990 28,100
1997/06/23 1,000 1,010 991 1,000 24,300
1997/06/20 1,000 1,010 972 1,000 37,500
1997/06/19 1,050 1,050 971 980 127,700
1997/06/18 935 1,040 920 1,010 122,000
1997/06/17 967 967 935 935 60,500
1997/06/16 980 980 955 967 57,700
1997/06/13 1,000 1,020 965 970 89,300
1997/06/12 1,120 1,140 1,010 1,020 351,300
1997/06/11 970 1,060 970 1,060 261,200
1997/06/10 890 960 890 960 81,000
1997/06/09 860 880 860 875 39,100
1997/06/06 876 880 868 868 14,900
1997/06/05 880 884 876 876 12,200
1997/06/04 870 885 870 880 19,400
1997/06/03 905 910 870 870 33,300
1997/06/02 875 885 865 865 10,100
1997/05/30 870 875 856 875 36,300
1997/05/29 885 891 870 870 20,500
1997/05/28 901 902 870 890 24,400
1997/05/27 920 933 905 905 19,900
1997/05/26 900 919 900 918 20,000
1997/05/23 899 920 895 900 31,900
1997/05/22 850 879 850 879 16,100
1997/05/21 860 862 850 850 59,600
1997/05/20 860 871 855 860 24,800
1997/05/19 869 873 855 860 42,700
1997/05/16 870 880 850 859 82,900
1997/05/15 915 920 888 888 25,400
1997/05/14 930 930 905 915 12,500
1997/05/13 904 925 900 910 26,800
1997/05/12 900 905 885 900 14,700
1997/05/09 906 910 900 900 19,500
1997/05/08 900 919 900 905 19,100
1997/05/07 936 940 900 900 29,500
1997/05/06 940 940 920 935 24,200
1997/05/02 905 920 900 905 15,400
1997/05/01 920 925 900 905 45,700
1997/04/30 889 910 878 899 46,400
1997/04/28 894 894 861 869 24,600
1997/04/25 860 890 840 855 62,200
1997/04/24 940 940 870 880 139,700
1997/04/23 1,090 1,110 949 950 295,600
1997/04/22 1,030 1,030 1,030 1,030 28,300
1997/04/21 835 925 835 924 129,300
1997/04/18 840 860 812 847 99,600
1997/04/17 800 825 799 823 61,000
1997/04/16 750 767 740 760 87,600
1997/04/15 700 731 700 730 100,800
1997/04/14 701 771 701 720 278,700
1997/04/11 600 685 600 680 1,565,602
1997/04/10 640 640 640 640 16,100
1997/04/09 740 740 740 740 7,900
1997/04/08 840 840 840 840 9,400
1997/04/07 940 940 940 940 25,800
1997/04/04 1,170 1,170 1,140 1,140 24,000
1997/04/03 1,150 1,180 1,140 1,180 20,200
1997/04/02 1,160 1,180 1,130 1,150 35,900
1997/04/01 1,200 1,200 1,160 1,160 67,700
1997/03/31 1,220 1,220 1,200 1,200 27,100
1997/03/28 1,230 1,240 1,210 1,210 7,600
1997/03/27 1,260 1,260 1,240 1,240 30,000
1997/03/26 1,290 1,290 1,250 1,290 40,100
1997/03/25 1,260 1,290 1,240 1,280 12,900
1997/03/24 1,230 1,300 1,220 1,250 12,900
1997/03/21 1,250 1,300 1,220 1,220 27,700
1997/03/19 1,370 1,390 1,250 1,250 86,900
1997/03/18 1,330 1,400 1,320 1,350 94,300
1997/03/17 1,150 1,250 1,150 1,250 50,400
1997/03/14 1,090 1,140 1,070 1,140 95,800
1997/03/13 1,200 1,210 1,090 1,110 155,700
1997/03/12 1,250 1,250 1,200 1,220 66,400
1997/03/11 1,280 1,290 1,250 1,260 37,200
1997/03/10 1,310 1,320 1,250 1,270 63,000
1997/03/07 1,360 1,370 1,330 1,340 44,200
1997/03/06 1,380 1,390 1,360 1,370 19,200
1997/03/05 1,370 1,400 1,360 1,400 10,500
1997/03/04 1,400 1,400 1,370 1,400 18,500
1997/03/03 1,420 1,420 1,340 1,360 49,300
1997/02/28 1,410 1,430 1,390 1,390 30,000
1997/02/27 1,400 1,440 1,390 1,400 21,600
1997/02/26 1,400 1,400 1,350 1,350 78,900
1997/02/25 1,480 1,490 1,410 1,410 62,400
1997/02/24 1,480 1,500 1,450 1,490 112,100
1997/02/21 1,410 1,470 1,410 1,440 73,000
1997/02/20 1,340 1,420 1,340 1,390 133,800
1997/02/19 1,400 1,400 1,310 1,350 202,100
1997/02/18 1,570 1,590 1,400 1,430 221,000
1997/02/17 1,500 1,610 1,490 1,580 440,100
1997/02/14 1,300 1,450 1,250 1,410 683,801
1997/02/13 1,350 1,350 1,350 1,350 85,900
1997/02/12 1,650 1,650 1,650 1,650 24,900
1997/02/10 2,050 2,050 2,050 2,050 14,400
1997/02/07 2,450 2,590 2,450 2,450 55,300
1997/02/06 2,600 2,680 2,450 2,450 136,400
1997/02/05 2,480 2,740 2,480 2,530 102,100
1997/02/04 2,550 2,650 2,530 2,560 130,600
1997/02/03 3,100 3,120 2,850 2,850 74,900
1997/01/31 3,150 3,180 3,100 3,100 16,200
1997/01/30 3,170 3,200 3,110 3,120 23,600
1997/01/29 3,200 3,240 3,180 3,190 18,600
1997/01/28 3,300 3,300 3,250 3,300 6,900
1997/01/27 3,350 3,350 3,320 3,340 15,400
1997/01/24 3,400 3,400 3,350 3,350 20,700
1997/01/23 3,450 3,510 3,400 3,400 20,800
1997/01/22 3,300 3,450 3,260 3,400 23,200
1997/01/21 3,170 3,220 3,150 3,200 14,400
1997/01/20 3,260 3,270 3,200 3,220 15,200
1997/01/17 3,200 3,240 3,200 3,200 13,700
1997/01/16 3,190 3,240 3,190 3,210 20,700
1997/01/14 3,200 3,230 3,190 3,190 7,100
1997/01/13 3,310 3,310 3,190 3,300 9,500
1997/01/10 3,350 3,400 3,200 3,280 23,500
1997/01/09 3,400 3,400 3,000 3,280 18,300
1997/01/08 3,730 3,730 3,300 3,460 9,200
1997/01/07 3,810 3,810 3,730 3,730 2,700
1997/01/06 3,890 3,890 3,800 3,810 3,500

このページの先頭へ