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
2020/12/30 127 129 126 128 73,600
2020/12/29 123 127 123 127 74,200
2020/12/28 125 126 123 123 307,400
2020/12/25 126 127 125 125 261,600
2020/12/24 127 128 126 127 149,600
2020/12/23 128 129 127 127 96,000
2020/12/22 129 129 128 128 145,700
2020/12/21 130 132 128 128 270,400
2020/12/18 128 129 128 128 96,900
2020/12/17 129 130 128 128 82,300
2020/12/16 130 130 129 129 83,500
2020/12/15 130 130 129 129 69,300
2020/12/14 129 130 129 130 111,600
2020/12/11 130 131 129 130 114,900
2020/12/10 131 131 130 130 60,800
2020/12/09 130 131 130 131 71,400
2020/12/08 131 131 130 130 67,000
2020/12/07 132 132 130 131 92,800
2020/12/04 132 132 131 131 62,000
2020/12/03 132 133 131 132 60,000
2020/12/02 132 133 131 131 70,500
2020/12/01 132 132 131 131 36,100
2020/11/30 131 132 131 132 42,800
2020/11/27 131 132 131 131 74,200
2020/11/26 132 133 131 132 48,200
2020/11/25 132 133 131 132 62,800
2020/11/24 133 133 131 132 93,200
2020/11/20 132 132 130 132 59,800
2020/11/19 134 134 132 132 33,700
2020/11/18 136 136 133 134 74,100
2020/11/17 136 137 136 136 61,700
2020/11/16 138 138 135 136 61,100
2020/11/13 133 138 132 138 111,700
2020/11/12 130 137 129 135 256,400
2020/11/11 130 131 130 130 80,800
2020/11/10 129 131 129 130 84,000
2020/11/09 132 132 129 129 82,400
2020/11/06 130 132 130 131 39,100
2020/11/05 131 132 130 130 33,500
2020/11/04 131 131 129 130 43,300
2020/11/02 128 130 128 130 70,500
2020/10/30 131 132 128 130 104,900
2020/10/29 131 132 130 131 50,600
2020/10/28 131 133 131 133 43,200
2020/10/27 134 135 131 131 151,700
2020/10/26 135 136 134 134 39,900
2020/10/23 135 136 134 136 56,100
2020/10/22 135 136 134 135 56,700
2020/10/21 135 136 135 135 43,600
2020/10/20 135 136 134 136 47,300
2020/10/19 135 136 134 135 59,800
2020/10/16 136 137 134 135 77,100
2020/10/15 138 138 136 136 78,100
2020/10/14 138 139 138 139 43,700
2020/10/13 139 140 138 138 40,700
2020/10/12 137 140 137 139 83,100
2020/10/09 139 139 138 138 33,700
2020/10/08 142 142 138 138 112,000
2020/10/07 140 141 139 141 33,400
2020/10/06 141 142 140 140 41,000
2020/10/05 139 140 139 140 34,900
2020/10/02 142 142 138 139 95,400
2020/09/30 141 143 140 140 99,800
2020/09/29 140 144 140 144 52,700
2020/09/28 142 143 140 140 115,600
2020/09/25 139 142 139 140 100,100
2020/09/24 145 146 138 139 214,300
2020/09/23 145 148 145 146 37,800
2020/09/18 148 148 146 146 85,100
2020/09/17 144 147 144 145 69,000
2020/09/16 142 146 142 144 95,900
2020/09/15 145 145 143 143 73,000
2020/09/14 142 144 141 142 156,300
2020/09/11 137 139 137 139 79,000
2020/09/10 137 138 136 137 37,200
2020/09/09 137 137 136 137 47,400
2020/09/08 138 138 135 137 59,400
2020/09/07 136 138 135 137 49,200
2020/09/04 135 138 134 138 47,700
2020/09/03 137 138 136 136 28,000
2020/09/02 137 137 136 137 43,300
2020/09/01 135 137 135 137 30,900
2020/08/31 133 137 133 137 60,500
2020/08/28 136 138 132 132 104,300
2020/08/27 138 138 136 137 47,600
2020/08/26 135 138 135 138 45,600
2020/08/25 137 138 136 136 65,100
2020/08/24 134 137 134 137 77,900
2020/08/21 133 135 133 134 66,700
2020/08/20 134 135 133 134 247,800
2020/08/19 135 135 133 135 60,700
2020/08/18 137 137 134 134 88,500
2020/08/17 137 137 136 137 50,300
2020/08/14 139 139 137 137 53,000
2020/08/13 139 140 138 138 40,800
2020/08/12 135 141 134 138 112,300
2020/08/11 135 140 133 140 97,300
2020/08/07 134 134 132 133 35,700
2020/08/06 135 135 130 131 113,200
2020/08/05 135 135 132 132 71,200
2020/08/04 133 135 132 135 83,900
2020/08/03 130 133 130 131 69,200
2020/07/31 135 135 128 131 171,300
2020/07/30 137 139 136 136 60,100
2020/07/29 141 141 137 137 113,400
2020/07/28 144 144 142 142 60,800
2020/07/27 145 145 143 143 63,800
2020/07/22 146 146 145 146 46,800
2020/07/21 146 147 145 147 56,800
2020/07/20 148 163 145 147 634,700
2020/07/17 146 146 144 145 54,200
2020/07/16 146 147 145 146 52,400
2020/07/15 145 146 142 146 79,000
2020/07/14 146 147 145 145 50,100
2020/07/13 146 148 146 146 57,100
2020/07/10 148 149 146 146 93,000
2020/07/09 151 151 148 149 52,300
2020/07/08 153 153 149 151 93,100
2020/07/07 152 152 148 149 86,200
2020/07/06 146 151 145 149 110,700
2020/07/03 152 153 146 147 135,900
2020/07/02 157 158 149 151 170,500
2020/07/01 159 160 157 157 53,100
2020/06/30 160 162 159 159 41,000
2020/06/29 162 162 158 159 92,900
2020/06/26 164 165 163 163 69,400
2020/06/25 165 166 162 163 68,600
2020/06/24 168 170 166 166 51,900
2020/06/23 170 172 167 167 94,800
2020/06/22 166 172 166 171 138,500
2020/06/19 164 168 163 166 99,700
2020/06/18 164 165 163 164 44,800
2020/06/17 164 165 163 163 56,000
2020/06/16 162 165 159 162 88,700
2020/06/15 162 164 157 157 133,700
2020/06/12 156 162 151 158 195,100
2020/06/11 171 171 164 164 137,400
2020/06/10 170 171 169 170 160,400
2020/06/09 174 174 170 171 100,400
2020/06/08 177 177 170 172 173,600
2020/06/05 172 173 167 169 129,000
2020/06/04 175 176 168 169 152,700
2020/06/03 175 184 174 174 330,600
2020/06/02 168 173 165 173 275,900
2020/06/01 167 170 160 169 559,200
2020/05/29 163 208 160 172 2,473,600
2020/05/28 164 164 157 158 134,800
2020/05/27 163 163 159 161 126,500
2020/05/26 154 164 150 160 201,300
2020/05/25 149 152 149 151 56,800
2020/05/22 148 149 146 148 69,400
2020/05/21 149 149 147 147 53,300
2020/05/20 146 147 144 147 54,700
2020/05/19 149 149 143 143 89,700
2020/05/18 143 151 142 145 384,900
2020/05/15 161 161 156 157 70,800
2020/05/14 161 161 155 159 222,400
2020/05/13 151 163 151 162 246,600
2020/05/12 149 155 146 152 125,000
2020/05/11 144 149 143 148 106,200
2020/05/08 144 145 141 142 113,100
2020/05/07 141 142 140 142 117,400
2020/05/01 145 145 142 143 48,800
2020/04/30 146 147 145 145 93,300
2020/04/28 144 145 142 144 40,400
2020/04/27 144 146 142 144 55,300
2020/04/24 144 145 141 144 67,900
2020/04/23 143 145 142 143 91,100
2020/04/22 146 146 140 140 125,400
2020/04/21 148 151 145 148 113,200
2020/04/20 147 152 145 149 142,700
2020/04/17 148 151 146 146 150,200
2020/04/16 150 150 144 146 163,700
2020/04/15 142 149 141 148 206,400
2020/04/14 136 142 135 140 102,800
2020/04/13 135 138 135 136 69,300
2020/04/10 137 137 133 133 54,500
2020/04/09 135 138 135 136 63,200
2020/04/08 137 137 130 134 108,300
2020/04/07 128 134 128 134 124,200
2020/04/06 120 126 120 124 150,600
2020/04/03 132 133 123 123 148,600
2020/04/02 134 136 130 131 187,700
2020/04/01 142 143 136 137 176,500
2020/03/31 149 151 145 145 125,700
2020/03/30 153 156 146 147 408,600
2020/03/27 176 176 169 174 306,900
2020/03/26 170 172 166 169 258,300
2020/03/25 173 175 167 175 238,800
2020/03/24 157 162 153 161 216,800
2020/03/23 152 153 147 150 208,200
2020/03/19 159 159 149 151 178,800
2020/03/18 154 161 151 155 229,800
2020/03/17 134 148 132 147 262,000
2020/03/16 138 146 138 139 290,800
2020/03/13 132 141 129 137 427,200
2020/03/12 150 158 147 148 274,600
2020/03/11 163 165 157 157 144,300
2020/03/10 147 164 140 162 403,300
2020/03/09 168 169 155 157 361,400
2020/03/06 181 183 177 177 166,100
2020/03/05 187 191 183 184 127,100
2020/03/04 178 186 178 182 183,100
2020/03/03 193 194 178 178 267,700
2020/03/02 167 188 167 183 426,800
2020/02/28 167 175 165 167 633,200
2020/02/27 195 196 182 185 369,200
2020/02/26 198 199 192 196 204,900
2020/02/25 196 203 196 202 298,000
2020/02/21 212 213 210 212 58,800
2020/02/20 215 215 210 212 115,000
2020/02/19 209 216 209 212 129,200
2020/02/18 209 210 206 208 128,800
2020/02/17 212 212 206 211 159,800
2020/02/14 223 223 211 212 333,500
2020/02/13 229 231 221 222 574,100
2020/02/12 240 244 237 244 230,200
2020/02/10 238 238 234 238 127,700
2020/02/07 240 240 236 238 123,400
2020/02/06 241 241 238 238 168,600
2020/02/05 241 241 237 238 123,000
2020/02/04 230 236 229 235 130,200
2020/02/03 224 232 221 229 219,300
2020/01/31 231 235 229 234 202,800
2020/01/30 246 246 225 230 385,800
2020/01/29 243 249 241 246 178,400
2020/01/28 242 243 237 241 364,900
2020/01/27 250 254 245 247 364,600
2020/01/24 263 264 255 257 301,000
2020/01/23 265 266 261 263 184,300
2020/01/22 267 267 263 266 180,400
2020/01/21 260 267 259 267 452,500
2020/01/20 248 259 248 257 372,500
2020/01/17 245 247 244 247 141,500
2020/01/16 248 249 244 245 146,100
2020/01/15 244 247 243 247 118,000
2020/01/14 249 249 243 245 205,700
2020/01/10 239 250 239 245 392,200
2020/01/09 234 240 233 238 275,600
2020/01/08 232 232 222 230 303,000
2020/01/07 226 232 226 231 235,200
2020/01/06 223 226 222 225 138,400

このページの先頭へ