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
1999/12/30 1,010 1,030 1,010 1,030 5,400
1999/12/29 1,020 1,029 1,000 1,029 13,300
1999/12/28 1,040 1,040 1,001 1,030 8,400
1999/12/27 1,047 1,050 1,031 1,040 14,100
1999/12/24 1,056 1,080 1,022 1,049 20,300
1999/12/22 1,059 1,099 1,020 1,096 11,100
1999/12/21 1,099 1,100 1,050 1,099 7,000
1999/12/20 1,120 1,120 1,050 1,100 8,600
1999/12/17 1,099 1,100 1,050 1,100 22,100
1999/12/16 1,101 1,116 1,000 1,099 11,200
1999/12/15 1,120 1,120 1,050 1,099 10,800
1999/12/14 1,125 1,125 1,090 1,125 7,200
1999/12/13 1,169 1,170 1,120 1,125 5,800
1999/12/10 1,120 1,170 1,120 1,170 5,400
1999/12/09 1,199 1,199 1,100 1,188 9,600
1999/12/08 1,190 1,200 1,155 1,200 6,300
1999/12/07 1,200 1,240 1,190 1,200 7,100
1999/12/06 1,250 1,250 1,200 1,200 7,700
1999/12/03 1,210 1,268 1,210 1,250 1,300
1999/12/02 1,279 1,279 1,200 1,202 9,000
1999/12/01 1,221 1,290 1,200 1,201 11,900
1999/11/30 1,300 1,300 1,221 1,221 2,100
1999/11/29 1,260 1,300 1,240 1,260 3,300
1999/11/26 1,200 1,220 1,190 1,200 10,600
1999/11/25 1,200 1,210 1,190 1,190 12,100
1999/11/24 1,280 1,280 1,250 1,250 11,100
1999/11/22 1,300 1,300 1,280 1,300 4,100
1999/11/19 1,330 1,350 1,300 1,300 1,900
1999/11/18 1,330 1,330 1,280 1,300 6,800
1999/11/17 1,400 1,400 1,230 1,230 13,800
1999/11/16 1,400 1,400 1,330 1,330 11,900
1999/11/15 1,320 1,390 1,320 1,390 18,000
1999/11/12 1,250 1,280 1,220 1,265 14,900
1999/11/11 1,201 1,220 1,190 1,190 10,400
1999/11/10 1,200 1,250 1,200 1,200 14,400
1999/11/09 1,220 1,220 1,210 1,210 11,700
1999/11/08 1,220 1,220 1,200 1,220 35,200
1999/11/05 1,277 1,277 1,200 1,220 20,000
1999/11/04 1,260 1,300 1,200 1,240 26,000
1999/11/02 1,390 1,390 1,250 1,290 13,000
1999/11/01 1,390 1,390 1,260 1,310 22,400
1999/10/29 1,350 1,390 1,330 1,390 8,100
1999/10/28 1,361 1,400 1,330 1,360 12,300
1999/10/27 1,360 1,385 1,320 1,360 7,700
1999/10/26 1,410 1,425 1,330 1,385 16,100
1999/10/25 1,450 1,460 1,450 1,450 11,900
1999/10/22 1,480 1,480 1,465 1,470 13,900
1999/10/21 1,500 1,530 1,465 1,500 7,100
1999/10/20 1,580 1,580 1,490 1,501 9,100
1999/10/19 1,471 1,500 1,460 1,462 22,900
1999/10/18 1,549 1,549 1,450 1,470 6,300
1999/10/15 1,640 1,700 1,600 1,650 11,800
1999/10/14 1,551 1,698 1,531 1,698 17,300
1999/10/13 1,600 1,600 1,550 1,551 7,700
1999/10/12 1,680 1,680 1,550 1,600 9,800
1999/10/08 1,680 1,680 1,590 1,590 9,600
1999/10/07 1,690 1,730 1,650 1,680 12,600
1999/10/06 1,750 1,750 1,700 1,720 3,000
1999/10/05 1,780 1,800 1,700 1,750 9,000
1999/10/04 1,750 1,800 1,750 1,750 6,100
1999/10/01 1,661 1,700 1,613 1,700 20,600
1999/09/30 1,675 1,700 1,660 1,661 8,100
1999/09/29 1,680 1,700 1,650 1,700 2,600
1999/09/28 1,691 1,730 1,670 1,680 10,700
1999/09/27 1,690 1,701 1,610 1,690 9,000
1999/09/24 1,500 1,550 1,400 1,450 41,800
1999/09/22 1,750 1,750 1,700 1,700 10,300
1999/09/21 1,800 1,800 1,770 1,790 4,800
1999/09/20 1,815 1,850 1,750 1,805 11,100
1999/09/17 1,810 1,830 1,780 1,810 29,500
1999/09/16 1,810 1,881 1,810 1,810 12,500
1999/09/14 1,850 1,899 1,800 1,830 20,500
1999/09/13 1,999 1,999 1,861 1,870 10,700
1999/09/10 1,850 1,920 1,818 1,920 14,500
1999/09/09 1,950 1,950 1,850 1,866 33,500
1999/09/08 2,000 2,000 1,950 2,000 10,900
1999/09/07 2,000 2,050 1,910 2,000 19,700
1999/09/06 1,950 1,970 1,900 1,970 33,100
1999/09/03 1,925 1,969 1,890 1,950 17,100
1999/09/02 1,950 1,999 1,910 1,925 15,200
1999/09/01 1,890 1,900 1,860 1,900 17,700
1999/08/31 1,850 1,900 1,800 1,890 9,400
1999/08/30 1,850 1,980 1,800 1,890 20,000
1999/08/27 1,930 1,950 1,900 1,900 6,800
1999/08/26 1,920 1,950 1,900 1,940 7,300
1999/08/25 1,990 1,990 1,900 1,930 14,400
1999/08/24 2,000 2,000 1,930 1,930 9,500
1999/08/23 2,000 2,030 1,980 2,000 9,100
1999/08/20 2,080 2,080 1,979 2,050 16,200
1999/08/19 2,095 2,095 2,000 2,045 7,200
1999/08/18 2,060 2,150 2,030 2,100 33,100
1999/08/17 2,065 2,065 2,015 2,060 20,800
1999/08/16 2,055 2,090 2,050 2,050 21,600
1999/08/13 1,900 1,988 1,900 1,985 11,500
1999/08/12 1,801 1,990 1,801 1,990 25,600
1999/08/11 1,830 1,830 1,780 1,800 11,600
1999/08/10 1,890 1,890 1,800 1,850 8,400
1999/08/09 1,850 1,890 1,810 1,890 10,000
1999/08/06 1,890 1,890 1,790 1,890 11,000
1999/08/05 1,900 1,970 1,870 1,900 10,100
1999/08/04 1,970 1,980 1,930 1,980 7,900
1999/08/03 2,000 2,000 1,980 1,980 11,000
1999/08/02 2,000 2,000 1,950 1,965 11,100
1999/07/30 1,970 2,020 1,970 2,020 6,600
1999/07/29 2,000 2,020 1,970 2,020 16,700
1999/07/28 1,998 2,000 1,955 2,000 7,000
1999/07/27 1,999 2,000 1,960 1,998 5,300
1999/07/26 1,951 2,100 1,951 2,050 7,900
1999/07/23 1,900 1,960 1,900 1,950 23,300
1999/07/22 2,105 2,105 2,010 2,020 13,800
1999/07/21 2,210 2,210 2,065 2,100 16,400
1999/07/19 2,265 2,295 2,160 2,200 14,500
1999/07/16 2,350 2,360 2,210 2,225 32,900
1999/07/15 2,270 2,340 2,150 2,320 41,000
1999/07/14 2,200 2,300 2,200 2,250 23,300
1999/07/13 2,230 2,360 2,210 2,220 42,900
1999/07/12 2,180 2,280 2,130 2,280 28,700
1999/07/09 2,275 2,275 2,150 2,200 28,100
1999/07/08 2,360 2,380 2,250 2,275 31,900
1999/07/07 2,435 2,435 2,320 2,400 75,100
1999/07/06 2,175 2,465 2,175 2,440 196,400
1999/07/05 2,200 2,220 2,130 2,150 63,200
1999/07/02 2,200 2,200 2,070 2,130 32,100
1999/07/01 2,150 2,180 2,100 2,180 46,400
1999/06/30 2,200 2,250 2,130 2,150 113,000
1999/06/29 2,120 2,250 2,090 2,235 233,300
1999/06/28 1,880 2,050 1,880 2,050 102,700
1999/06/25 1,900 2,000 1,900 1,920 68,500
1999/06/24 1,950 2,130 1,900 2,015 329,100
1999/06/23 1,698 1,959 1,660 1,959 265,300
1999/06/22 1,600 1,660 1,600 1,659 61,100
1999/06/21 1,521 1,550 1,490 1,550 47,900
1999/06/18 1,500 1,570 1,500 1,550 25,400
1999/06/17 1,640 1,640 1,570 1,620 36,400
1999/06/16 1,580 1,640 1,580 1,640 33,800
1999/06/15 1,600 1,600 1,580 1,599 29,100
1999/06/14 1,580 1,600 1,560 1,600 26,300
1999/06/11 1,455 1,590 1,455 1,501 37,000
1999/06/10 1,411 1,463 1,411 1,455 24,500
1999/06/09 1,450 1,450 1,400 1,401 21,600
1999/06/08 1,500 1,500 1,450 1,450 36,200
1999/06/07 1,431 1,500 1,431 1,480 14,900
1999/06/04 1,452 1,452 1,390 1,410 14,400
1999/06/03 1,490 1,490 1,450 1,450 6,800
1999/06/02 1,400 1,410 1,400 1,410 19,800
1999/06/01 1,352 1,398 1,350 1,390 19,600
1999/05/31 1,351 1,400 1,351 1,352 10,200
1999/05/28 1,415 1,415 1,350 1,351 16,100
1999/05/27 1,480 1,480 1,400 1,415 9,800
1999/05/26 1,500 1,500 1,450 1,490 9,000
1999/05/25 1,500 1,510 1,470 1,490 7,700
1999/05/24 1,511 1,530 1,490 1,491 27,200
1999/05/21 1,480 1,499 1,460 1,460 4,500
1999/05/20 1,460 1,460 1,452 1,460 8,500
1999/05/19 1,451 1,500 1,450 1,450 19,700
1999/05/18 1,470 1,540 1,450 1,510 6,200
1999/05/17 1,501 1,510 1,450 1,450 13,800
1999/05/14 1,511 1,540 1,510 1,511 5,700
1999/05/13 1,505 1,520 1,501 1,505 11,800
1999/05/12 1,500 1,530 1,500 1,530 3,900
1999/05/11 1,540 1,540 1,510 1,530 12,300
1999/05/10 1,560 1,580 1,520 1,540 13,100
1999/05/07 1,580 1,600 1,560 1,560 17,000
1999/05/06 1,620 1,620 1,560 1,580 11,700
1999/04/30 1,531 1,620 1,510 1,620 15,700
1999/04/28 1,560 1,581 1,501 1,530 14,100
1999/04/27 1,601 1,615 1,540 1,580 9,000
1999/04/26 1,590 1,630 1,590 1,600 15,700
1999/04/23 1,520 1,600 1,520 1,590 19,800
1999/04/22 1,495 1,520 1,480 1,500 18,000
1999/04/21 1,510 1,550 1,460 1,500 34,200
1999/04/20 1,600 1,600 1,490 1,521 53,300
1999/04/19 1,700 1,700 1,600 1,630 28,600
1999/04/16 1,779 1,779 1,680 1,700 41,200
1999/04/15 1,790 1,790 1,760 1,770 47,000
1999/04/14 1,750 1,811 1,745 1,790 129,600
1999/04/13 1,720 1,740 1,698 1,719 32,900
1999/04/12 1,650 1,720 1,650 1,720 48,200
1999/04/09 1,710 1,730 1,630 1,670 28,800
1999/04/08 1,699 1,700 1,660 1,700 46,700
1999/04/07 1,749 1,749 1,700 1,700 32,600
1999/04/06 1,700 1,750 1,669 1,750 41,400
1999/04/05 1,700 1,735 1,690 1,700 38,700
1999/04/02 1,600 1,690 1,600 1,670 39,200
1999/04/01 1,700 1,700 1,600 1,600 84,400
1999/03/31 1,590 1,750 1,590 1,700 141,700
1999/03/30 1,490 1,550 1,490 1,550 30,900
1999/03/29 1,460 1,490 1,450 1,460 23,200
1999/03/26 1,490 1,506 1,430 1,460 22,200
1999/03/25 1,500 1,520 1,450 1,490 30,200
1999/03/24 1,520 1,550 1,500 1,520 31,100
1999/03/23 1,550 1,650 1,550 1,570 91,500
1999/03/19 1,450 1,550 1,430 1,550 122,000
1999/03/18 1,300 1,450 1,300 1,380 163,800
1999/03/17 1,250 1,295 1,240 1,289 38,500
1999/03/16 1,200 1,250 1,199 1,211 31,800
1999/03/15 1,140 1,170 1,132 1,170 17,600
1999/03/12 1,150 1,150 1,132 1,140 17,100
1999/03/11 1,132 1,150 1,132 1,150 17,400
1999/03/10 1,130 1,140 1,110 1,133 8,700
1999/03/09 1,120 1,150 1,120 1,121 15,400
1999/03/08 1,100 1,160 1,100 1,140 13,800
1999/03/05 1,110 1,160 1,110 1,160 12,300
1999/03/04 1,100 1,150 1,100 1,130 28,700
1999/03/03 1,170 1,180 1,110 1,175 25,100
1999/03/02 1,141 1,200 1,140 1,150 16,500
1999/03/01 1,200 1,200 1,140 1,150 39,800
1999/02/26 1,241 1,250 1,200 1,210 34,100
1999/02/25 1,159 1,250 1,138 1,250 63,200
1999/02/24 1,100 1,150 1,100 1,141 30,600
1999/02/23 1,240 1,240 1,090 1,140 66,700
1999/02/22 1,348 1,348 1,250 1,250 170,300
1999/02/19 1,100 1,250 1,100 1,250 262,100
1999/02/18 990 1,050 960 1,050 151,100
1999/02/17 900 950 900 950 69,000
1999/02/16 890 900 880 900 54,000
1999/02/15 850 900 844 890 49,500
1999/02/12 826 850 825 850 19,400
1999/02/10 825 828 815 825 7,500
1999/02/09 830 830 829 829 9,900
1999/02/08 830 830 815 830 7,400
1999/02/05 825 825 810 810 10,500
1999/02/04 830 830 810 815 11,200
1999/02/03 825 830 820 830 25,600
1999/02/02 820 830 815 830 9,800
1999/02/01 819 819 810 815 9,200
1999/01/29 803 810 803 810 4,100
1999/01/28 800 810 800 802 7,900
1999/01/27 805 810 805 810 4,800
1999/01/26 802 810 800 810 7,300
1999/01/25 800 805 800 805 6,300
1999/01/22 802 805 800 800 2,900
1999/01/21 800 819 800 801 5,500
1999/01/20 785 810 785 800 5,400
1999/01/19 830 830 820 820 2,300
1999/01/18 818 830 805 830 7,700
1999/01/14 820 825 810 818 22,800
1999/01/13 820 830 816 821 7,300
1999/01/12 840 843 828 830 14,100
1999/01/11 799 840 798 817 25,600
1999/01/08 790 798 790 798 18,100
1999/01/07 761 790 751 785 19,000
1999/01/06 770 770 770 770 1,500
1999/01/05 790 790 790 790 10,400
1999/01/04 799 800 790 790 1,600

このページの先頭へ