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
2004/12/30 977 978 960 975 8,500
2004/12/29 980 990 965 977 5,100
2004/12/28 980 985 950 985 22,500
2004/12/27 927 1,005 927 974 39,800
2004/12/24 916 935 916 927 32,400
2004/12/22 944 944 915 930 23,500
2004/12/21 952 952 920 945 41,100
2004/12/20 980 981 947 960 33,100
2004/12/17 980 998 970 970 48,900
2004/12/16 905 960 905 953 57,700
2004/12/15 940 940 860 915 56,100
2004/12/14 870 945 870 944 70,200
2004/12/13 819 860 810 860 56,100
2004/12/10 801 810 796 810 50,600
2004/12/09 800 818 795 795 56,200
2004/12/08 759 794 753 794 23,000
2004/12/07 756 760 750 750 17,200
2004/12/06 748 760 748 759 18,500
2004/12/03 767 767 752 759 13,300
2004/12/02 779 779 751 767 19,300
2004/12/01 784 788 750 771 23,300
2004/11/30 770 780 760 774 24,100
2004/11/29 770 770 733 750 25,300
2004/11/26 808 808 769 770 90,100
2004/11/25 808 808 776 781 109,300
2004/11/25 1 -> 3.00 分割
2004/11/24 2,130 2,160 2,075 2,115 69,900
2004/11/22 2,200 2,200 2,100 2,155 40,100
2004/11/19 2,235 2,235 2,160 2,220 49,900
2004/11/18 2,220 2,280 2,220 2,250 59,700
2004/11/17 2,180 2,220 2,180 2,220 33,500
2004/11/16 2,140 2,180 2,130 2,180 27,500
2004/11/15 2,195 2,195 2,100 2,110 17,900
2004/11/12 2,200 2,220 2,180 2,190 16,500
2004/11/11 2,230 2,235 2,190 2,200 24,800
2004/11/10 2,180 2,220 2,130 2,200 29,600
2004/11/09 2,235 2,235 2,160 2,180 14,100
2004/11/08 2,300 2,300 2,175 2,240 91,100
2004/11/05 2,060 2,125 2,030 2,125 38,600
2004/11/04 2,045 2,070 2,020 2,060 35,200
2004/11/02 2,000 2,080 2,000 2,015 26,300
2004/11/01 1,979 2,080 1,975 2,035 38,300
2004/10/29 2,070 2,085 2,010 2,035 27,300
2004/10/28 2,165 2,195 2,070 2,100 55,100
2004/10/27 2,280 2,345 2,210 2,240 68,600
2004/10/26 2,145 2,285 2,145 2,250 97,100
2004/10/25 1,970 2,150 1,968 2,140 108,400
2004/10/22 1,910 1,999 1,910 1,997 49,600
2004/10/21 1,919 1,929 1,890 1,916 58,800
2004/10/20 1,950 1,995 1,860 1,949 197,000
2004/10/19 1,890 2,130 1,860 2,035 465,200
2004/10/18 1,830 1,830 1,739 1,830 409,900
2004/10/15 1,530 1,530 1,530 1,530 33,900
2004/10/14 1,328 1,330 1,320 1,330 19,200
2004/10/13 1,325 1,345 1,315 1,330 35,700
2004/10/12 1,299 1,325 1,295 1,325 34,600
2004/10/08 1,260 1,285 1,260 1,285 9,600
2004/10/07 1,252 1,275 1,252 1,260 9,600
2004/10/06 1,275 1,280 1,260 1,275 5,700
2004/10/05 1,295 1,295 1,275 1,280 13,500
2004/10/04 1,285 1,320 1,285 1,295 23,400
2004/10/01 1,260 1,278 1,260 1,275 7,100
2004/09/30 1,251 1,260 1,250 1,260 20,300
2004/09/29 1,250 1,250 1,241 1,250 4,300
2004/09/28 1,237 1,270 1,236 1,255 3,500
2004/09/27 1,263 1,300 1,235 1,235 16,200
2004/09/24 1,285 1,285 1,270 1,279 6,000
2004/09/22 1,290 1,294 1,285 1,291 15,600
2004/09/21 1,290 1,300 1,280 1,290 13,400
2004/09/17 1,280 1,300 1,280 1,285 5,700
2004/09/16 1,240 1,285 1,240 1,280 9,900
2004/09/15 1,317 1,317 1,260 1,290 10,400
2004/09/14 1,340 1,340 1,316 1,323 16,400
2004/09/13 1,357 1,360 1,321 1,340 35,800
2004/09/10 1,305 1,315 1,295 1,315 19,900
2004/09/09 1,295 1,305 1,290 1,305 39,500
2004/09/08 1,265 1,287 1,265 1,282 51,500
2004/09/07 1,240 1,265 1,231 1,265 15,300
2004/09/06 1,230 1,244 1,210 1,231 8,900
2004/09/03 1,245 1,245 1,240 1,245 7,800
2004/09/02 1,270 1,270 1,242 1,250 11,200
2004/09/01 1,241 1,270 1,240 1,260 26,700
2004/08/31 1,220 1,244 1,210 1,240 24,000
2004/08/30 1,225 1,229 1,221 1,225 14,500
2004/08/27 1,231 1,232 1,220 1,221 13,400
2004/08/26 1,237 1,244 1,225 1,240 21,600
2004/08/25 1,275 1,276 1,251 1,251 91,800
2004/08/24 1,250 1,275 1,241 1,274 32,800
2004/08/23 1,250 1,255 1,250 1,255 7,800
2004/08/20 1,245 1,260 1,245 1,250 16,700
2004/08/19 1,250 1,250 1,241 1,250 8,800
2004/08/18 1,258 1,270 1,241 1,250 14,700
2004/08/17 1,231 1,260 1,231 1,260 13,700
2004/08/16 1,236 1,238 1,227 1,231 10,200
2004/08/13 1,230 1,237 1,220 1,237 7,200
2004/08/12 1,220 1,240 1,220 1,237 19,000
2004/08/11 1,200 1,238 1,200 1,238 15,000
2004/08/10 1,159 1,191 1,153 1,190 12,400
2004/08/09 1,170 1,170 1,148 1,160 18,500
2004/08/06 1,190 1,190 1,157 1,175 22,000
2004/08/05 1,199 1,199 1,180 1,190 9,500
2004/08/04 1,212 1,212 1,156 1,190 48,800
2004/08/03 1,230 1,230 1,213 1,213 10,800
2004/08/02 1,221 1,240 1,221 1,222 4,600
2004/07/30 1,230 1,249 1,210 1,245 13,200
2004/07/29 1,210 1,229 1,209 1,229 38,100
2004/07/28 1,211 1,224 1,211 1,213 6,100
2004/07/27 1,230 1,231 1,210 1,231 13,300
2004/07/26 1,210 1,235 1,210 1,234 17,300
2004/07/23 1,211 1,238 1,211 1,230 7,400
2004/07/22 1,215 1,215 1,210 1,210 10,600
2004/07/21 1,220 1,230 1,219 1,219 14,000
2004/07/20 1,250 1,260 1,212 1,220 13,200
2004/07/16 1,230 1,255 1,220 1,255 18,900
2004/07/15 1,249 1,260 1,237 1,237 9,100
2004/07/14 1,274 1,274 1,250 1,250 6,800
2004/07/13 1,270 1,274 1,270 1,270 15,700
2004/07/12 1,251 1,275 1,245 1,270 7,000
2004/07/09 1,225 1,255 1,222 1,251 17,900
2004/07/08 1,240 1,240 1,225 1,232 13,100
2004/07/07 1,250 1,250 1,225 1,240 17,400
2004/07/06 1,270 1,270 1,200 1,266 18,300
2004/07/05 1,275 1,283 1,267 1,270 19,100
2004/07/02 1,281 1,281 1,250 1,275 16,400
2004/07/01 1,251 1,290 1,251 1,285 13,600
2004/06/30 1,250 1,299 1,250 1,290 24,100
2004/06/29 1,249 1,259 1,249 1,249 27,600
2004/06/28 1,220 1,246 1,220 1,246 10,500
2004/06/25 1,221 1,227 1,211 1,225 9,800
2004/06/24 1,208 1,229 1,208 1,227 12,600
2004/06/23 1,199 1,217 1,197 1,215 25,000
2004/06/22 1,190 1,199 1,190 1,195 7,200
2004/06/21 1,195 1,196 1,180 1,195 12,300
2004/06/18 1,200 1,200 1,186 1,195 10,000
2004/06/17 1,185 1,200 1,185 1,194 17,600
2004/06/16 1,210 1,214 1,181 1,185 22,900
2004/06/15 1,169 1,194 1,169 1,194 18,100
2004/06/14 1,147 1,169 1,147 1,169 20,600
2004/06/11 1,122 1,149 1,122 1,149 9,200
2004/06/10 1,123 1,125 1,121 1,121 2,500
2004/06/09 1,125 1,135 1,121 1,123 9,200
2004/06/08 1,121 1,125 1,120 1,125 17,300
2004/06/07 1,130 1,138 1,120 1,120 13,100
2004/06/04 1,121 1,130 1,120 1,125 11,400
2004/06/03 1,130 1,150 1,115 1,115 8,800
2004/06/02 1,145 1,145 1,125 1,135 7,500
2004/06/01 1,100 1,145 1,100 1,145 12,700
2004/05/31 1,080 1,110 1,080 1,100 4,000
2004/05/28 1,082 1,090 1,077 1,090 11,300
2004/05/27 1,088 1,100 1,070 1,090 12,800
2004/05/26 1,100 1,110 1,092 1,092 7,400
2004/05/25 1,082 1,100 1,081 1,087 4,400
2004/05/24 1,095 1,100 1,082 1,082 4,700
2004/05/21 1,100 1,120 1,091 1,091 8,000
2004/05/20 1,140 1,140 1,100 1,100 2,800
2004/05/19 1,110 1,130 1,090 1,130 20,000
2004/05/18 1,060 1,090 1,030 1,090 10,200
2004/05/17 1,080 1,084 1,050 1,075 15,200
2004/05/14 1,100 1,115 1,080 1,115 11,400
2004/05/13 1,101 1,140 1,100 1,130 15,100
2004/05/12 1,090 1,120 1,080 1,100 9,400
2004/05/11 1,036 1,120 1,036 1,085 44,800
2004/05/10 1,100 1,170 1,001 1,001 31,700
2004/05/07 1,205 1,205 1,184 1,190 9,800
2004/05/06 1,201 1,208 1,200 1,206 6,600
2004/04/30 1,205 1,205 1,190 1,200 12,400
2004/04/28 1,214 1,214 1,203 1,210 9,200
2004/04/27 1,200 1,217 1,200 1,215 17,500
2004/04/26 1,190 1,200 1,190 1,200 11,100
2004/04/23 1,189 1,195 1,163 1,190 23,700
2004/04/22 1,210 1,210 1,188 1,198 17,300
2004/04/21 1,219 1,219 1,200 1,206 23,300
2004/04/20 1,235 1,235 1,206 1,231 9,100
2004/04/19 1,241 1,250 1,212 1,215 8,000
2004/04/16 1,259 1,259 1,230 1,240 7,200
2004/04/15 1,250 1,260 1,235 1,239 13,600
2004/04/14 1,260 1,260 1,244 1,250 12,800
2004/04/13 1,245 1,276 1,240 1,268 27,000
2004/04/12 1,220 1,248 1,205 1,240 21,400
2004/04/09 1,200 1,229 1,200 1,203 16,300
2004/04/08 1,247 1,249 1,240 1,249 12,200
2004/04/07 1,245 1,268 1,230 1,235 14,200
2004/04/06 1,300 1,300 1,200 1,280 30,400
2004/04/05 1,290 1,298 1,210 1,295 66,800
2004/04/02 1,200 1,295 1,180 1,270 80,900
2004/04/01 1,098 1,170 1,096 1,165 68,100
2004/03/31 1,082 1,100 1,080 1,096 29,500
2004/03/30 1,080 1,100 1,078 1,085 30,400
2004/03/29 1,066 1,079 1,065 1,077 10,600
2004/03/26 1,081 1,081 1,065 1,065 17,000
2004/03/25 1,083 1,083 1,060 1,061 9,000
2004/03/24 1,080 1,082 1,054 1,080 11,600
2004/03/23 1,052 1,080 1,052 1,080 30,400
2004/03/22 1,066 1,066 1,050 1,051 19,300
2004/03/19 1,080 1,084 1,040 1,070 42,700
2004/03/18 1,055 1,080 1,054 1,063 20,900
2004/03/17 1,035 1,050 1,035 1,045 9,900
2004/03/16 1,030 1,035 1,028 1,035 15,700
2004/03/15 1,021 1,035 1,021 1,029 9,200
2004/03/12 1,019 1,019 1,005 1,015 8,000
2004/03/11 1,011 1,020 1,002 1,018 7,800
2004/03/10 1,016 1,020 1,001 1,010 7,500
2004/03/09 1,012 1,020 1,012 1,020 3,800
2004/03/08 1,020 1,020 1,000 1,005 15,100
2004/03/05 1,027 1,029 1,015 1,025 13,900
2004/03/04 1,046 1,047 1,030 1,047 6,800
2004/03/03 1,064 1,080 1,049 1,050 19,200
2004/03/02 1,050 1,089 1,050 1,075 25,200
2004/03/01 985 1,040 985 1,040 14,500
2004/02/27 1,000 1,000 985 990 8,700
2004/02/26 980 1,000 980 990 3,700
2004/02/25 1,000 1,000 980 980 10,400
2004/02/24 1,039 1,039 1,000 1,000 11,400
2004/02/23 1,009 1,038 1,000 1,038 95,000
2004/02/20 997 1,000 991 1,000 12,300
2004/02/19 990 997 987 997 9,000
2004/02/18 998 1,000 987 987 16,400
2004/02/17 996 999 995 998 10,500
2004/02/16 998 999 987 999 16,100
2004/02/13 970 998 965 990 13,600
2004/02/12 1,010 1,010 975 980 30,000
2004/02/10 1,026 1,040 1,000 1,010 14,400
2004/02/09 1,020 1,030 1,019 1,025 15,600
2004/02/06 1,050 1,060 1,030 1,030 10,600
2004/02/05 1,080 1,080 1,050 1,065 6,500
2004/02/04 1,108 1,108 1,060 1,085 11,600
2004/02/03 1,140 1,140 1,106 1,136 23,900
2004/02/02 1,140 1,145 1,110 1,145 28,800
2004/01/30 1,140 1,145 1,140 1,140 23,800
2004/01/29 1,140 1,152 1,140 1,140 42,500
2004/01/28 1,130 1,147 1,118 1,147 33,000
2004/01/27 1,130 1,150 1,105 1,109 30,500
2004/01/26 1,050 1,130 1,011 1,130 28,200
2004/01/23 1,050 1,050 1,010 1,050 15,400
2004/01/22 1,070 1,100 1,070 1,070 12,800
2004/01/21 1,100 1,135 1,030 1,100 26,000
2004/01/20 1,050 1,140 1,050 1,110 61,600
2004/01/19 993 1,040 990 1,040 42,800
2004/01/16 980 996 980 993 15,500
2004/01/15 978 980 965 967 10,800
2004/01/14 950 993 950 980 11,800
2004/01/13 930 958 930 948 17,600
2004/01/09 935 938 927 930 6,600
2004/01/08 930 940 925 935 8,900
2004/01/07 929 938 920 925 14,900
2004/01/06 937 940 930 932 11,200
2004/01/05 935 935 935 935 4,400

このページの先頭へ