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
2005/12/30 870 970 865 920 464,600
2005/12/29 1,016 1,026 1,006 1,020 79,300
2005/12/28 1,028 1,028 1,010 1,015 64,900
2005/12/27 1,010 1,030 997 1,024 192,300
2005/12/26 976 1,000 975 992 120,400
2005/12/22 977 978 955 974 74,600
2005/12/21 982 982 972 977 95,300
2005/12/20 977 983 974 978 77,600
2005/12/19 968 975 960 975 84,700
2005/12/16 975 975 944 952 153,400
2005/12/15 988 989 961 977 107,100
2005/12/14 1,001 1,004 987 990 101,600
2005/12/13 1,026 1,032 990 1,023 153,800
2005/12/12 990 1,031 980 1,023 230,200
2005/12/09 932 973 932 973 134,800
2005/12/08 952 956 925 931 175,100
2005/12/07 944 968 940 956 211,500
2005/12/06 893 937 890 931 298,700
2005/12/05 878 889 878 887 75,600
2005/12/02 870 875 870 873 55,800
2005/12/01 874 875 868 868 74,100
2005/11/30 878 880 871 872 65,300
2005/11/29 882 883 878 879 29,900
2005/11/28 885 888 880 882 61,500
2005/11/25 887 888 881 881 58,600
2005/11/24 885 888 882 887 53,900
2005/11/22 880 882 877 882 28,700
2005/11/21 883 888 880 882 44,900
2005/11/18 886 886 875 882 60,200
2005/11/17 887 888 885 886 19,500
2005/11/16 890 890 882 887 35,700
2005/11/15 899 899 888 888 46,300
2005/11/14 895 904 892 895 103,300
2005/11/11 885 890 882 888 45,000
2005/11/10 886 891 881 882 52,200
2005/11/09 890 890 881 884 49,500
2005/11/08 890 894 882 890 97,100
2005/11/07 907 907 895 895 65,500
2005/11/04 900 908 900 907 139,600
2005/11/02 879 899 877 899 105,500
2005/11/01 875 880 874 875 54,200
2005/10/31 875 878 872 875 44,700
2005/10/28 875 875 865 871 49,400
2005/10/27 877 879 871 874 35,000
2005/10/26 869 878 867 875 59,000
2005/10/25 869 870 861 865 69,300
2005/10/24 866 875 861 869 74,100
2005/10/21 860 867 850 857 169,100
2005/10/20 867 869 865 869 69,900
2005/10/19 856 860 855 860 56,100
2005/10/18 870 871 856 860 101,900
2005/10/17 890 890 871 876 122,900
2005/10/14 900 900 885 890 80,600
2005/10/13 910 911 895 900 125,200
2005/10/12 880 910 880 900 285,200
2005/10/11 856 883 848 875 242,300
2005/10/07 848 848 836 843 36,400
2005/10/06 855 856 845 845 54,600
2005/10/05 855 855 850 852 68,300
2005/10/04 839 850 839 847 48,800
2005/10/03 829 836 829 836 52,200
2005/09/30 828 832 827 829 48,500
2005/09/29 831 831 827 828 79,700
2005/09/28 832 834 827 831 64,100
2005/09/27 830 838 830 832 35,700
2005/09/26 839 840 831 833 45,100
2005/09/22 840 841 837 840 35,000
2005/09/21 850 850 842 844 48,000
2005/09/20 850 857 846 850 116,600
2005/09/16 840 848 838 848 78,000
2005/09/15 839 840 834 837 59,600
2005/09/14 837 837 832 834 30,600
2005/09/13 832 837 831 836 43,100
2005/09/12 818 835 816 828 67,200
2005/09/09 821 824 802 813 199,500
2005/09/08 830 835 824 825 105,800
2005/09/07 837 840 834 836 47,600
2005/09/06 845 845 837 839 44,100
2005/09/05 850 852 840 842 54,900
2005/09/02 854 856 846 848 38,700
2005/09/01 837 850 837 849 36,300
2005/08/31 843 844 830 833 145,900
2005/08/30 846 848 840 844 106,500
2005/08/29 852 853 847 847 70,400
2005/08/26 867 867 858 859 82,500
2005/08/25 865 870 865 870 122,900
2005/08/24 888 888 874 876 97,900
2005/08/23 890 894 888 889 92,200
2005/08/22 877 888 877 885 146,200
2005/08/19 875 876 872 875 109,500
2005/08/18 870 872 869 871 92,600
2005/08/17 866 874 866 869 53,900
2005/08/16 869 869 860 864 28,400
2005/08/15 875 875 854 859 112,200
2005/08/12 874 876 870 875 37,200
2005/08/11 872 873 869 873 45,100
2005/08/10 876 876 869 871 37,400
2005/08/09 858 870 857 868 37,100
2005/08/08 866 866 850 856 70,700
2005/08/05 866 884 862 866 70,100
2005/08/04 889 889 864 870 105,500
2005/08/03 875 895 875 880 163,300
2005/08/02 858 869 856 869 95,700
2005/08/01 852 853 845 852 148,100
2005/07/29 849 853 848 849 43,400
2005/07/28 849 853 848 849 74,800
2005/07/27 855 855 847 849 75,400
2005/07/26 850 853 846 850 80,300
2005/07/25 855 857 853 853 51,800
2005/07/22 856 856 847 851 114,800
2005/07/21 860 860 853 856 85,100
2005/07/20 867 867 856 860 83,100
2005/07/19 873 874 860 863 106,300
2005/07/15 870 874 863 863 61,700
2005/07/14 864 870 864 867 56,000
2005/07/13 857 869 855 864 84,300
2005/07/12 854 856 852 854 38,900
2005/07/11 846 854 846 852 67,500
2005/07/08 850 856 845 846 88,000
2005/07/07 874 874 860 864 102,400
2005/07/06 868 873 863 873 121,700
2005/07/05 859 868 856 865 88,800
2005/07/04 840 852 837 852 46,900
2005/07/01 845 846 831 831 132,100
2005/06/30 856 856 848 849 49,300
2005/06/29 861 861 854 855 37,600
2005/06/28 855 865 854 860 65,300
2005/06/27 865 866 850 854 61,300
2005/06/24 865 869 860 865 80,200
2005/06/23 866 871 864 868 74,000
2005/06/22 864 868 860 861 50,600
2005/06/21 862 863 857 857 62,500
2005/06/20 853 860 850 853 92,700
2005/06/17 845 847 837 843 76,700
2005/06/16 850 855 832 836 119,900
2005/06/15 825 845 825 840 146,200
2005/06/14 819 830 815 820 53,900
2005/06/13 830 835 810 812 73,400
2005/06/10 842 842 822 829 67,600
2005/06/09 862 864 849 849 37,700
2005/06/08 860 863 850 858 59,700
2005/06/07 868 868 850 860 36,800
2005/06/06 870 872 864 864 33,400
2005/06/03 880 883 870 874 30,100
2005/06/02 881 890 875 880 36,600
2005/06/01 880 881 875 880 27,500
2005/05/31 890 890 875 878 31,400
2005/05/30 890 898 880 894 29,800
2005/05/27 888 897 875 880 23,300
2005/05/26 905 905 879 885 41,400
2005/05/25 905 905 895 905 27,700
2005/05/24 907 908 905 906 19,100
2005/05/23 910 912 906 907 16,400
2005/05/20 911 915 908 910 15,100
2005/05/19 910 915 906 907 25,100
2005/05/18 919 919 905 905 24,500
2005/05/17 930 931 915 915 29,300
2005/05/16 931 938 925 925 24,900
2005/05/13 933 934 925 932 9,700
2005/05/12 939 941 930 935 13,800
2005/05/11 960 960 936 949 28,000
2005/05/10 945 957 941 945 20,400
2005/05/09 943 950 941 941 22,000
2005/05/06 945 950 935 944 23,200
2005/05/02 937 937 921 928 14,000
2005/04/28 927 928 920 922 9,200
2005/04/27 925 928 924 928 10,400
2005/04/26 926 950 923 927 14,100
2005/04/25 940 945 920 921 12,900
2005/04/22 933 950 920 923 13,700
2005/04/21 930 930 910 920 14,800
2005/04/20 930 940 930 934 14,500
2005/04/19 907 928 907 924 17,800
2005/04/18 925 925 902 903 54,000
2005/04/15 930 933 925 930 25,700
2005/04/14 931 943 930 933 18,700
2005/04/13 953 963 942 942 31,600
2005/04/12 968 970 950 952 25,600
2005/04/11 968 982 967 968 35,700
2005/04/08 965 979 965 973 32,300
2005/04/07 991 995 970 970 42,100
2005/04/06 996 1,000 973 983 121,000
2005/04/05 952 960 950 956 32,800
2005/04/04 928 949 921 949 38,700
2005/04/01 912 917 901 917 27,000
2005/03/31 905 919 899 905 58,100
2005/03/30 910 911 905 905 37,300
2005/03/29 920 920 910 910 34,200
2005/03/28 930 934 917 917 21,800
2005/03/25 910 936 906 917 31,900
2005/03/24 920 920 901 910 94,600
2005/03/23 930 930 917 922 81,500
2005/03/22 960 960 935 936 70,900
2005/03/18 973 973 952 958 65,200
2005/03/17 980 990 970 980 141,500
2005/03/16 946 946 915 930 32,300
2005/03/15 952 957 931 950 26,600
2005/03/14 960 964 952 957 17,500
2005/03/11 965 965 951 961 21,700
2005/03/10 964 988 962 965 27,900
2005/03/09 969 969 955 960 19,300
2005/03/08 960 984 960 970 38,200
2005/03/07 984 992 980 984 14,400
2005/03/04 986 990 966 975 24,300
2005/03/03 1,000 1,015 990 995 24,500
2005/03/02 1,020 1,030 1,000 1,019 39,200
2005/03/01 973 1,004 965 1,003 61,900
2005/02/28 912 965 910 954 86,900
2005/02/25 915 920 870 900 114,000
2005/02/24 955 978 930 935 53,000
2005/02/23 961 989 960 961 28,100
2005/02/22 1,014 1,014 971 989 53,600
2005/02/21 1,060 1,060 1,001 1,014 43,200
2005/02/18 1,050 1,060 1,050 1,060 23,700
2005/02/17 1,057 1,058 1,048 1,052 43,400
2005/02/16 1,100 1,100 1,050 1,070 73,900
2005/02/15 1,120 1,120 1,097 1,105 33,000
2005/02/14 1,128 1,129 1,100 1,100 45,500
2005/02/10 1,076 1,120 1,076 1,120 33,200
2005/02/09 1,116 1,120 1,075 1,075 55,600
2005/02/08 1,130 1,130 1,110 1,115 43,600
2005/02/07 1,100 1,130 1,100 1,110 89,200
2005/02/04 1,130 1,140 1,052 1,090 67,600
2005/02/03 1,098 1,129 1,097 1,129 116,300
2005/02/02 1,080 1,098 1,075 1,097 128,400
2005/02/01 1,038 1,055 1,038 1,045 75,900
2005/01/31 1,030 1,047 1,030 1,047 25,100
2005/01/28 1,045 1,060 1,030 1,049 59,500
2005/01/27 1,050 1,082 1,047 1,060 85,600
2005/01/26 1,025 1,059 1,003 1,058 89,800
2005/01/25 1,020 1,020 997 1,000 107,200
2005/01/24 1,028 1,040 1,020 1,025 126,100
2005/01/21 999 1,090 999 1,060 137,600
2005/01/20 955 1,015 950 1,010 177,300
2005/01/19 973 975 970 975 38,500
2005/01/18 975 978 968 973 30,700
2005/01/17 970 980 969 975 33,600
2005/01/14 975 975 965 970 39,000
2005/01/13 970 980 970 975 20,000
2005/01/12 978 985 975 979 31,000
2005/01/11 970 978 970 978 33,500
2005/01/07 945 973 935 967 34,900
2005/01/06 926 935 908 935 56,600
2005/01/05 959 959 927 930 23,200
2005/01/04 975 975 949 959 8,500

このページの先頭へ