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
2000/12/29 691 709 691 709 1,100
2000/12/28 689 700 689 690 6,200
2000/12/27 690 690 684 689 1,400
2000/12/26 680 684 680 684 3,300
2000/12/25 682 686 681 681 2,100
2000/12/22 680 695 680 681 8,800
2000/12/21 720 720 675 680 8,700
2000/12/20 720 725 720 720 10,400
2000/12/19 719 730 702 720 19,500
2000/12/18 719 719 701 701 3,900
2000/12/15 705 705 698 701 7,200
2000/12/14 720 720 720 720 200
2000/12/13 729 729 710 725 5,900
2000/12/12 735 735 711 730 4,500
2000/12/11 700 710 700 710 1,300
2000/12/08 726 735 725 725 6,700
2000/12/07 735 735 725 725 1,100
2000/12/06 735 735 735 735 1,900
2000/12/05 740 750 725 725 14,500
2000/12/04 740 740 730 735 3,600
2000/12/01 705 705 685 700 9,400
2000/11/30 680 698 680 685 2,600
2000/11/29 676 680 676 680 1,900
2000/11/28 675 680 675 680 2,800
2000/11/27 675 675 670 675 2,700
2000/11/24 675 675 660 675 4,100
2000/11/22 675 680 670 670 6,200
2000/11/21 680 680 675 675 2,000
2000/11/20 705 705 690 690 2,300
2000/11/17 680 692 680 692 1,300
2000/11/16 700 700 680 680 6,600
2000/11/15 687 700 687 687 900
2000/11/14 698 698 681 690 500
2000/11/13 685 686 681 681 1,900
2000/11/10 700 700 686 686 8,100
2000/11/09 701 701 699 700 5,000
2000/11/08 720 720 680 691 5,600
2000/11/07 730 750 730 740 3,900
2000/11/06 720 735 720 730 3,000
2000/11/02 700 728 700 720 7,600
2000/11/01 685 687 675 687 7,100
2000/10/31 666 678 666 675 3,800
2000/10/30 655 665 655 665 2,200
2000/10/27 650 668 650 655 3,600
2000/10/26 681 681 650 650 10,200
2000/10/25 699 699 680 680 2,900
2000/10/24 699 699 680 690 1,500
2000/10/23 695 698 690 695 3,300
2000/10/20 700 700 680 680 6,900
2000/10/19 670 680 651 680 8,500
2000/10/18 690 694 671 673 15,700
2000/10/17 718 718 685 685 8,900
2000/10/16 705 705 698 701 12,400
2000/10/13 724 725 710 715 3,300
2000/10/12 720 729 715 725 1,200
2000/10/11 730 730 720 720 3,200
2000/10/10 740 740 700 721 5,000
2000/10/06 753 754 736 754 11,000
2000/10/05 736 757 736 755 2,000
2000/10/04 739 739 730 735 3,600
2000/10/03 749 750 740 740 3,500
2000/10/02 760 760 740 750 15,500
2000/09/29 770 770 750 750 4,300
2000/09/28 774 774 752 752 11,800
2000/09/27 770 780 770 775 10,600
2000/09/26 779 790 770 775 3,000
2000/09/25 780 780 770 779 800
2000/09/22 794 794 766 785 1,300
2000/09/21 766 780 765 765 5,500
2000/09/20 797 797 765 780 3,900
2000/09/19 800 800 775 775 11,300
2000/09/18 799 799 780 780 800
2000/09/14 771 809 771 772 2,400
2000/09/13 760 771 760 771 8,900
2000/09/12 770 795 770 771 5,100
2000/09/11 780 810 775 810 1,900
2000/09/08 806 806 770 770 5,400
2000/09/07 793 810 750 810 5,700
2000/09/06 792 799 790 795 8,400
2000/09/05 810 810 800 800 3,300
2000/09/04 823 823 810 810 5,200
2000/09/01 822 823 822 823 7,900
2000/08/31 830 830 822 822 3,600
2000/08/30 840 841 821 822 3,500
2000/08/29 855 855 830 840 5,900
2000/08/28 860 865 850 850 10,700
2000/08/25 860 870 860 860 14,700
2000/08/24 870 870 860 860 9,600
2000/08/23 855 863 853 860 12,300
2000/08/22 880 880 855 860 3,600
2000/08/21 860 861 855 860 8,200
2000/08/18 869 869 860 860 6,600
2000/08/17 870 880 869 869 3,600
2000/08/16 888 890 888 890 700
2000/08/15 875 890 870 890 2,600
2000/08/14 880 880 878 880 4,200
2000/08/11 860 878 860 878 1,300
2000/08/10 880 900 853 875 1,700
2000/08/09 890 890 851 890 700
2000/08/08 851 851 851 851 600
2000/08/07 851 882 830 880 6,600
2000/08/04 850 886 850 850 10,000
2000/08/03 871 871 850 851 1,400
2000/08/02 920 920 900 901 4,200
2000/08/01 841 880 840 880 11,300
2000/07/31 830 850 830 840 6,100
2000/07/28 886 900 886 900 2,800
2000/07/27 903 903 890 890 3,200
2000/07/26 920 945 900 900 2,300
2000/07/25 920 920 915 920 3,600
2000/07/24 929 929 920 920 1,600
2000/07/21 930 940 920 930 1,700
2000/07/19 961 961 925 930 2,800
2000/07/18 981 997 930 960 4,000
2000/07/17 1,020 1,020 981 998 3,000
2000/07/14 980 1,030 980 1,020 4,900
2000/07/13 1,050 1,050 1,020 1,030 13,000
2000/07/12 1,000 1,030 1,000 1,020 20,000
2000/07/11 946 1,000 946 1,000 12,100
2000/07/10 931 960 931 945 4,500
2000/07/07 941 950 941 941 4,800
2000/07/06 930 949 930 934 1,200
2000/07/05 950 980 945 969 8,400
2000/07/04 920 960 919 950 12,500
2000/07/03 844 885 844 885 9,700
2000/06/30 828 844 820 844 1,800
2000/06/29 815 828 815 828 5,100
2000/06/28 830 830 816 816 1,300
2000/06/27 811 830 810 830 3,100
2000/06/26 821 829 811 811 5,300
2000/06/23 830 830 820 820 10,100
2000/06/22 821 833 821 833 1,200
2000/06/21 810 823 803 823 2,900
2000/06/20 819 820 800 820 28,200
2000/06/19 820 839 810 820 2,500
2000/06/16 820 820 820 820 1,300
2000/06/15 849 849 810 810 6,600
2000/06/14 849 849 845 845 1,500
2000/06/13 830 850 830 840 2,500
2000/06/12 830 830 811 811 2,000
2000/06/09 811 811 811 811 1,000
2000/06/08 829 829 810 810 2,000
2000/06/07 820 830 800 810 4,400
2000/06/06 820 820 800 800 22,900
2000/06/05 810 828 810 820 5,300
2000/06/02 825 830 825 828 5,800
2000/06/01 834 835 830 830 14,900
2000/05/31 835 835 833 833 400
2000/05/30 810 830 810 830 800
2000/05/29 828 830 810 810 7,400
2000/05/26 830 830 800 820 5,800
2000/05/25 810 820 800 800 9,000
2000/05/24 830 830 800 800 16,000
2000/05/23 850 850 831 831 10,900
2000/05/22 850 860 841 860 5,900
2000/05/19 870 870 850 850 6,100
2000/05/18 890 900 870 870 5,200
2000/05/17 855 888 840 888 7,400
2000/05/16 855 860 855 855 4,500
2000/05/15 840 855 840 855 7,800
2000/05/12 850 850 840 840 12,000
2000/05/11 855 855 850 850 5,700
2000/05/10 851 852 850 850 13,300
2000/05/09 851 860 850 850 4,800
2000/05/08 851 853 851 853 2,500
2000/05/02 867 880 851 851 11,700
2000/05/01 853 867 852 852 5,100
2000/04/28 851 853 850 850 7,200
2000/04/27 850 880 850 851 6,800
2000/04/26 860 880 860 870 7,100
2000/04/25 880 890 860 880 3,400
2000/04/24 850 899 850 899 5,300
2000/04/21 860 870 850 870 6,700
2000/04/20 870 900 870 900 3,900
2000/04/19 870 881 860 870 6,400
2000/04/18 890 899 830 870 10,200
2000/04/17 920 920 860 900 12,200
2000/04/14 935 940 925 930 16,600
2000/04/13 930 935 930 935 3,300
2000/04/12 940 950 930 930 4,700
2000/04/11 930 930 920 930 4,900
2000/04/10 950 957 950 957 3,300
2000/04/07 931 931 920 920 12,100
2000/04/06 958 958 930 930 5,100
2000/04/05 958 960 920 960 12,900
2000/04/04 910 960 910 960 5,800
2000/04/03 980 980 950 950 12,500
2000/03/31 948 988 945 980 17,600
2000/03/30 950 950 926 926 6,100
2000/03/29 919 939 919 926 6,900
2000/03/28 900 918 900 918 25,800
2000/03/27 837 937 837 850 48,800
2000/03/24 1,000 1,060 990 1,037 4,600
2000/03/23 1,030 1,030 1,000 1,000 3,100
2000/03/22 1,090 1,100 1,050 1,099 6,200
2000/03/21 1,050 1,100 1,050 1,100 10,200
2000/03/17 980 1,050 980 1,050 9,000
2000/03/16 950 986 940 986 14,800
2000/03/15 930 948 910 948 4,800
2000/03/14 900 931 890 931 7,800
2000/03/13 960 960 890 910 10,600
2000/03/10 970 980 958 970 7,600
2000/03/09 965 985 960 970 7,500
2000/03/08 960 994 960 965 6,000
2000/03/07 951 1,000 951 1,000 3,700
2000/03/06 1,030 1,040 1,000 1,000 11,400
2000/03/03 1,060 1,060 1,030 1,030 7,200
2000/03/02 1,050 1,075 1,031 1,060 8,500
2000/03/01 1,055 1,079 1,031 1,035 13,000
2000/02/29 1,053 1,070 1,053 1,055 1,800
2000/02/28 1,050 1,050 1,020 1,050 5,000
2000/02/25 1,020 1,050 1,011 1,050 7,300
2000/02/24 1,050 1,080 1,031 1,050 2,000
2000/02/23 1,050 1,051 1,040 1,050 2,500
2000/02/22 1,030 1,040 1,030 1,040 4,400
2000/02/21 1,031 1,079 1,025 1,050 4,600
2000/02/18 1,050 1,080 1,021 1,080 7,800
2000/02/17 1,090 1,090 1,050 1,050 5,100
2000/02/16 1,100 1,100 1,060 1,090 7,300
2000/02/15 1,160 1,160 1,060 1,099 6,700
2000/02/14 1,189 1,189 1,150 1,160 14,700
2000/02/10 1,180 1,190 1,140 1,190 13,900
2000/02/09 1,189 1,190 1,150 1,189 9,300
2000/02/08 1,150 1,198 1,150 1,198 1,200
2000/02/07 1,170 1,170 1,150 1,150 12,200
2000/02/04 1,190 1,200 1,170 1,170 4,900
2000/02/03 1,200 1,210 1,185 1,200 17,100
2000/02/02 1,210 1,215 1,180 1,215 5,800
2000/02/01 1,200 1,215 1,160 1,215 9,100
2000/01/31 1,200 1,200 1,150 1,200 3,500
2000/01/28 1,200 1,210 1,170 1,210 7,600
2000/01/27 1,240 1,240 1,200 1,220 5,500
2000/01/26 1,240 1,240 1,230 1,240 5,900
2000/01/25 1,250 1,290 1,240 1,240 12,800
2000/01/24 1,200 1,297 1,200 1,297 17,400
2000/01/21 1,251 1,310 1,250 1,300 7,500
2000/01/20 1,249 1,310 1,245 1,310 1,900
2000/01/19 1,300 1,300 1,210 1,250 14,800
2000/01/18 1,380 1,380 1,300 1,330 11,700
2000/01/17 1,350 1,380 1,300 1,380 10,300
2000/01/14 1,250 1,430 1,250 1,390 19,000
2000/01/13 1,190 1,290 1,170 1,250 17,100
2000/01/12 1,160 1,210 1,160 1,190 9,600
2000/01/11 1,100 1,160 1,090 1,160 14,400
2000/01/07 1,020 1,100 1,020 1,090 9,600
2000/01/06 1,021 1,029 1,020 1,020 12,700
2000/01/05 1,030 1,030 1,000 1,020 16,600
2000/01/04 1,030 1,030 1,000 1,030 3,900

このページの先頭へ