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
2002/12/30 1,300 1,318 1,270 1,318 7,700
2002/12/27 1,336 1,336 1,281 1,300 16,500
2002/12/26 1,260 1,349 1,260 1,337 38,900
2002/12/25 1,150 1,227 1,150 1,210 57,200
2002/12/24 1,110 1,170 1,099 1,155 41,300
2002/12/20 1,178 1,179 1,121 1,150 23,600
2002/12/19 1,152 1,171 1,150 1,160 23,900
2002/12/18 1,135 1,180 1,135 1,150 31,300
2002/12/17 1,245 1,248 1,161 1,165 34,800
2002/12/16 1,270 1,270 1,230 1,260 32,600
2002/12/13 1,320 1,320 1,265 1,290 23,500
2002/12/12 1,307 1,329 1,305 1,320 14,200
2002/12/11 1,310 1,350 1,301 1,322 25,600
2002/12/10 1,300 1,349 1,300 1,320 38,700
2002/12/09 1,270 1,330 1,200 1,320 74,200
2002/12/06 1,375 1,375 1,300 1,300 21,700
2002/12/05 1,370 1,380 1,350 1,375 30,500
2002/12/04 1,342 1,370 1,331 1,370 52,000
2002/12/03 1,480 1,490 1,330 1,339 61,900
2002/12/02 1,480 1,481 1,460 1,480 56,000
2002/11/29 1,510 1,530 1,480 1,480 34,700
2002/11/28 1,473 1,525 1,473 1,507 55,500
2002/11/27 1,451 1,490 1,451 1,477 30,400
2002/11/26 1,498 1,500 1,440 1,470 52,300
2002/11/25 1,465 1,500 1,461 1,500 23,500
2002/11/22 1,534 1,550 1,509 1,513 38,900
2002/11/21 1,549 1,579 1,502 1,564 76,200
2002/11/20 1,450 1,549 1,400 1,549 87,400
2002/11/19 1,550 1,550 1,470 1,510 48,900
2002/11/18 1,550 1,590 1,490 1,570 109,600
2002/11/15 1,400 1,548 1,400 1,520 178,300
2002/11/14 1,350 1,419 1,290 1,380 168,100
2002/11/13 1,630 1,650 1,420 1,425 109,200
2002/11/12 1,460 1,596 1,450 1,585 103,600
2002/11/11 1,570 1,580 1,526 1,540 87,300
2002/11/08 1,486 1,545 1,450 1,538 144,000
2002/11/07 1,460 1,495 1,448 1,485 106,600
2002/11/06 1,340 1,475 1,340 1,433 148,600
2002/11/05 1,340 1,375 1,321 1,340 69,100
2002/11/01 1,249 1,368 1,243 1,360 278,000
2002/10/31 1,251 1,252 1,234 1,251 24,600
2002/10/30 1,260 1,274 1,222 1,250 28,900
2002/10/29 1,201 1,279 1,195 1,260 77,400
2002/10/28 1,219 1,230 1,190 1,206 18,800
2002/10/25 1,278 1,278 1,255 1,260 16,300
2002/10/24 1,220 1,289 1,200 1,279 60,700
2002/10/23 1,210 1,220 1,170 1,195 38,400
2002/10/22 1,245 1,270 1,212 1,230 30,000
2002/10/21 1,290 1,291 1,220 1,256 53,700
2002/10/18 1,232 1,300 1,232 1,291 120,900
2002/10/17 1,170 1,268 1,160 1,230 84,900
2002/10/16 1,199 1,215 1,180 1,180 55,100
2002/10/15 1,250 1,279 1,160 1,191 125,900
2002/10/11 1,029 1,150 1,020 1,150 115,800
2002/10/10 1,026 1,030 1,001 1,020 105,100
2002/10/09 1,050 1,060 976 1,026 137,300
2002/10/08 970 1,020 950 1,010 64,000
2002/10/07 1,015 1,035 960 985 40,500
2002/10/04 994 1,050 975 1,003 96,800
2002/10/03 970 1,030 935 996 121,700
2002/10/02 915 980 915 980 68,200
2002/10/01 905 906 897 905 24,900
2002/09/30 910 920 899 906 24,200
2002/09/27 890 915 880 909 22,400
2002/09/26 870 875 840 875 16,200
2002/09/25 836 870 820 870 26,400
2002/09/24 918 918 870 875 24,600
2002/09/20 919 950 900 920 41,400
2002/09/19 980 999 920 932 87,200
2002/09/18 900 985 885 980 183,800
2002/09/17 825 885 825 885 52,200
2002/09/13 780 795 770 785 6,100
2002/09/12 795 800 780 800 14,900
2002/09/11 780 813 780 805 38,300
2002/09/10 750 775 750 770 26,800
2002/09/09 749 750 741 745 12,000
2002/09/06 744 744 724 741 5,800
2002/09/05 727 749 727 745 7,000
2002/09/04 746 746 725 725 2,000
2002/09/03 758 764 740 746 20,400
2002/09/02 745 759 735 758 40,800
2002/08/30 712 716 700 716 1,100
2002/08/29 705 706 705 706 500
2002/08/28 702 740 681 733 11,900
2002/08/27 711 715 711 715 10,200
2002/08/26 750 750 747 748 26,000
2002/08/23 748 750 745 750 8,900
2002/08/22 748 749 745 748 4,600
2002/08/21 749 750 745 748 5,600
2002/08/20 750 752 747 750 7,300
2002/08/19 755 755 750 750 8,300
2002/08/16 755 755 750 750 5,900
2002/08/15 751 751 744 750 2,300
2002/08/14 745 754 743 751 8,400
2002/08/13 750 752 745 745 3,800
2002/08/12 750 754 743 745 6,700
2002/08/09 741 752 741 742 3,500
2002/08/08 753 753 737 737 4,000
2002/08/07 740 745 735 735 4,600
2002/08/06 740 754 735 735 9,900
2002/08/05 753 753 735 740 5,900
2002/08/02 756 756 750 756 4,500
2002/08/01 750 751 750 750 7,800
2002/07/31 744 751 744 750 4,400
2002/07/30 741 741 740 741 2,200
2002/07/29 740 758 740 740 10,900
2002/07/26 740 749 740 740 2,300
2002/07/25 747 750 740 740 7,200
2002/07/24 744 748 739 739 6,600
2002/07/23 745 745 742 743 2,600
2002/07/22 745 745 740 740 4,300
2002/07/19 750 750 745 750 4,600
2002/07/18 745 745 745 745 3,000
2002/07/17 745 750 745 745 17,800
2002/07/16 740 745 740 745 3,100
2002/07/15 750 750 740 740 4,200
2002/07/12 759 759 750 750 5,100
2002/07/11 750 755 749 755 3,700
2002/07/10 748 755 745 755 8,700
2002/07/09 732 748 732 748 4,500
2002/07/08 745 745 730 730 7,600
2002/07/05 730 745 729 745 18,200
2002/07/04 720 725 720 725 8,300
2002/07/03 720 720 715 720 3,500
2002/07/02 718 720 718 720 2,600
2002/07/01 720 720 715 718 11,300
2002/06/28 718 720 718 720 2,400
2002/06/27 718 718 715 718 4,800
2002/06/26 715 719 715 718 2,300
2002/06/25 710 715 710 715 2,300
2002/06/24 710 720 710 710 7,200
2002/06/21 715 715 710 710 8,500
2002/06/20 725 725 715 715 1,500
2002/06/19 717 730 715 730 8,100
2002/06/18 716 730 716 716 5,000
2002/06/17 729 730 716 716 5,200
2002/06/14 720 723 711 720 5,500
2002/06/13 725 729 720 729 7,800
2002/06/12 733 733 730 730 2,100
2002/06/11 735 735 731 735 2,700
2002/06/10 730 735 728 735 1,800
2002/06/07 730 745 725 728 3,900
2002/06/06 736 740 736 740 1,400
2002/06/05 740 749 730 740 10,500
2002/06/04 731 745 731 740 7,600
2002/06/03 716 730 716 730 10,500
2002/05/31 720 720 712 715 2,500
2002/05/30 720 720 715 715 3,100
2002/05/29 718 725 710 725 3,800
2002/05/28 725 726 720 720 3,400
2002/05/27 716 725 710 725 6,200
2002/05/24 711 715 710 715 2,100
2002/05/23 705 720 705 710 2,300
2002/05/22 724 725 703 725 3,900
2002/05/21 715 725 710 725 2,300
2002/05/20 715 720 710 715 3,200
2002/05/17 703 715 703 715 700
2002/05/16 700 705 700 703 3,500
2002/05/15 710 715 700 700 3,100
2002/05/14 715 715 705 705 600
2002/05/13 705 714 700 710 4,400
2002/05/10 695 710 694 710 3,000
2002/05/08 695 700 695 700 2,300
2002/05/07 695 700 695 700 2,200
2002/05/02 708 710 708 710 1,100
2002/05/01 698 700 695 700 12,000
2002/04/30 700 700 691 699 4,400
2002/04/26 705 714 705 714 4,100
2002/04/25 725 725 715 715 1,600
2002/04/24 735 735 725 725 4,800
2002/04/23 731 745 730 730 10,300
2002/04/22 733 750 720 725 24,000
2002/04/19 683 683 683 683 2,000
2002/04/18 685 685 675 680 4,300
2002/04/17 680 685 666 685 6,200
2002/04/16 685 685 685 685 800
2002/04/15 690 690 685 685 3,400
2002/04/12 688 690 687 687 4,800
2002/04/11 690 690 687 687 1,700
2002/04/10 690 690 690 690 2,800
2002/04/09 700 700 690 690 5,100
2002/04/08 700 700 700 700 4,000
2002/04/05 694 695 694 695 1,400
2002/04/04 685 694 685 694 1,800
2002/04/03 680 680 680 680 6,100
2002/04/02 690 690 682 682 9,500
2002/04/01 700 700 680 690 13,100
2002/03/29 705 719 700 700 1,200
2002/03/28 719 719 700 705 2,600
2002/03/27 665 720 665 720 87,800
2002/03/26 665 677 665 665 15,300
2002/03/25 678 678 666 666 11,900
2002/03/22 671 679 668 679 7,400
2002/03/20 680 680 668 678 12,400
2002/03/19 690 695 680 688 37,400
2002/03/18 730 730 667 694 35,700
2002/03/15 750 750 740 740 2,800
2002/03/14 755 755 745 750 2,500
2002/03/13 755 755 755 755 200
2002/03/12 769 769 745 745 5,800
2002/03/11 740 770 731 755 10,400
2002/03/08 732 740 731 733 10,100
2002/03/07 739 740 730 730 8,200
2002/03/06 740 740 720 735 8,100
2002/03/05 725 740 725 730 7,000
2002/03/04 750 750 718 730 18,600
2002/03/01 760 765 745 760 24,700
2002/02/28 770 770 765 765 3,000
2002/02/27 768 775 758 758 18,000
2002/02/26 775 775 768 768 9,800
2002/02/25 775 776 768 770 6,600
2002/02/22 795 795 775 783 30,800
2002/02/21 780 795 771 790 15,200
2002/02/20 790 790 780 780 6,700
2002/02/19 795 795 786 788 2,200
2002/02/18 794 794 785 785 5,400
2002/02/15 790 790 785 790 4,300
2002/02/14 785 793 785 793 5,700
2002/02/13 790 795 778 785 3,600
2002/02/12 777 799 761 770 3,500
2002/02/08 790 800 760 778 37,000
2002/02/07 779 785 777 785 6,300
2002/02/06 758 779 758 779 8,300
2002/02/05 754 763 753 758 14,700
2002/02/04 795 795 750 751 14,400
2002/02/01 812 812 795 795 15,700
2002/01/31 800 812 800 812 17,100
2002/01/30 782 798 782 798 4,400
2002/01/29 771 790 762 790 6,000
2002/01/28 761 792 760 790 10,100
2002/01/25 760 770 760 770 6,400
2002/01/24 770 794 770 785 3,700
2002/01/23 815 815 781 800 9,000
2002/01/22 835 835 781 815 31,200
2002/01/21 800 815 798 815 31,100
2002/01/18 775 778 765 770 15,300
2002/01/17 749 778 745 778 17,200
2002/01/16 730 750 730 750 6,400
2002/01/15 732 750 730 730 8,700
2002/01/11 725 730 716 730 15,600
2002/01/10 707 725 707 725 7,400
2002/01/09 710 710 695 706 7,700
2002/01/08 696 710 690 710 17,600
2002/01/07 696 696 691 696 15,900
2002/01/04 700 700 696 696 3,900

このページの先頭へ