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
2021/12/30 127 129 126 128 84,000
2021/12/29 123 129 123 129 130,200
2021/12/28 124 124 122 123 303,000
2021/12/27 125 125 123 123 322,300
2021/12/24 126 127 125 125 189,800
2021/12/23 127 128 126 126 153,000
2021/12/22 128 128 126 127 141,500
2021/12/21 129 129 127 128 147,400
2021/12/20 128 129 127 127 266,300
2021/12/17 129 130 128 128 234,000
2021/12/16 129 130 129 129 67,700
2021/12/15 130 130 129 129 50,200
2021/12/14 129 130 129 129 79,700
2021/12/13 131 132 130 131 101,000
2021/12/10 130 132 130 130 119,200
2021/12/09 131 132 130 130 129,600
2021/12/08 132 132 130 130 100,400
2021/12/07 130 131 129 131 81,500
2021/12/06 130 131 129 130 78,300
2021/12/03 129 131 129 130 44,400
2021/12/02 131 131 129 129 50,800
2021/12/01 130 131 129 131 30,400
2021/11/30 130 131 130 130 26,800
2021/11/29 129 131 128 129 140,200
2021/11/26 131 132 131 131 70,700
2021/11/25 131 132 131 131 49,100
2021/11/24 132 133 131 132 60,100
2021/11/22 133 133 130 133 182,000
2021/11/19 137 137 132 133 182,200
2021/11/18 138 138 136 137 68,900
2021/11/17 138 138 137 137 58,300
2021/11/16 137 138 136 137 82,900
2021/11/15 139 140 137 137 182,700
2021/11/12 139 140 138 138 69,200
2021/11/11 140 144 139 139 231,400
2021/11/10 138 143 137 139 373,300
2021/11/09 136 138 136 138 92,000
2021/11/08 136 139 135 136 139,500
2021/11/05 136 136 134 136 62,600
2021/11/04 136 136 135 135 24,900
2021/11/02 136 136 135 136 50,900
2021/11/01 135 136 135 136 34,100
2021/10/29 135 136 134 135 49,300
2021/10/28 135 136 135 135 21,400
2021/10/27 136 136 135 135 35,600
2021/10/26 135 136 135 135 30,900
2021/10/25 135 136 135 135 55,400
2021/10/22 135 136 135 135 52,900
2021/10/21 136 137 135 136 37,600
2021/10/20 137 137 136 136 26,500
2021/10/19 136 137 135 136 66,500
2021/10/18 137 137 136 136 60,600
2021/10/15 136 138 136 138 60,000
2021/10/14 136 137 136 136 40,300
2021/10/13 136 137 136 136 35,600
2021/10/12 137 138 136 136 43,900
2021/10/11 137 138 137 137 35,500
2021/10/08 137 138 136 137 44,000
2021/10/07 137 137 136 137 35,400
2021/10/06 136 137 136 136 47,500
2021/10/05 137 137 136 136 59,400
2021/10/04 139 139 137 137 35,200
2021/10/01 138 139 137 138 44,500
2021/09/30 137 140 137 138 71,700
2021/09/29 138 138 137 138 46,700
2021/09/28 138 139 137 138 45,600
2021/09/27 138 139 137 138 51,400
2021/09/24 137 139 137 137 56,400
2021/09/22 137 138 137 137 37,800
2021/09/21 138 138 137 137 100,400
2021/09/17 138 140 138 140 83,200
2021/09/16 140 140 138 138 31,100
2021/09/15 139 140 138 139 51,200
2021/09/14 139 140 138 140 36,700
2021/09/13 141 141 138 139 109,200
2021/09/10 141 142 139 142 75,000
2021/09/09 140 144 137 142 364,500
2021/09/08 139 139 137 138 53,600
2021/09/07 138 139 138 138 34,800
2021/09/06 138 139 137 138 58,800
2021/09/03 136 138 136 138 57,100
2021/09/02 137 138 136 136 34,000
2021/09/01 136 137 136 136 27,700
2021/08/31 137 138 136 136 31,600
2021/08/30 136 137 135 137 38,900
2021/08/27 135 137 135 136 43,400
2021/08/26 136 137 136 137 33,300
2021/08/25 135 136 134 135 57,700
2021/08/24 135 136 134 136 61,700
2021/08/23 135 136 135 135 47,200
2021/08/20 137 138 136 136 52,300
2021/08/19 137 138 137 137 36,700
2021/08/18 137 139 137 137 45,600
2021/08/17 137 138 137 137 24,500
2021/08/16 139 139 137 138 57,100
2021/08/13 140 140 139 139 53,200
2021/08/12 141 141 138 140 74,500
2021/08/11 141 141 139 140 69,700
2021/08/10 140 141 138 141 118,900
2021/08/06 139 140 139 140 45,100
2021/08/05 139 140 138 139 58,400
2021/08/04 139 141 139 140 79,900
2021/08/03 141 141 139 139 74,600
2021/08/02 141 141 140 140 44,300
2021/07/30 145 145 141 141 89,200
2021/07/29 142 142 141 142 24,800
2021/07/28 140 142 140 142 56,700
2021/07/27 143 143 141 141 40,700
2021/07/26 143 143 141 143 60,000
2021/07/21 141 142 140 142 41,400
2021/07/20 140 141 139 141 80,800
2021/07/19 140 141 140 140 52,300
2021/07/16 140 141 139 141 83,900
2021/07/15 142 142 140 140 150,200
2021/07/14 143 144 142 142 95,400
2021/07/13 144 146 143 143 64,500
2021/07/12 144 145 143 144 92,600
2021/07/09 142 144 141 144 88,700
2021/07/08 147 148 144 145 154,500
2021/07/07 148 149 147 149 62,200
2021/07/06 150 150 148 149 51,800
2021/07/05 150 152 149 151 57,300
2021/07/02 150 155 150 150 117,400
2021/07/01 149 149 148 148 20,400
2021/06/30 149 149 148 149 43,800
2021/06/29 148 149 147 148 26,400
2021/06/28 149 149 147 147 45,500
2021/06/25 148 149 148 148 19,500
2021/06/24 149 149 148 148 10,100
2021/06/23 148 149 148 149 31,300
2021/06/22 148 149 147 149 22,800
2021/06/21 147 148 147 147 47,700
2021/06/18 151 151 148 148 66,300
2021/06/17 149 150 148 150 28,700
2021/06/16 150 150 148 150 38,000
2021/06/15 149 151 149 150 57,400
2021/06/14 149 150 148 149 83,000
2021/06/11 151 153 149 149 93,700
2021/06/10 149 165 149 151 1,149,100
2021/06/09 146 147 145 147 42,600
2021/06/08 146 147 145 147 36,500
2021/06/07 145 146 144 145 57,900
2021/06/04 144 146 144 145 58,000
2021/06/03 143 145 143 144 39,300
2021/06/02 144 145 143 143 32,200
2021/06/01 145 145 143 143 29,300
2021/05/31 145 146 144 145 47,800
2021/05/28 144 145 144 144 22,400
2021/05/27 144 146 144 144 37,600
2021/05/26 144 145 144 145 38,700
2021/05/25 144 144 143 143 12,900
2021/05/24 143 144 143 144 27,800
2021/05/21 144 144 142 143 47,900
2021/05/20 143 144 142 143 27,000
2021/05/19 145 145 141 142 94,700
2021/05/18 145 146 144 145 40,500
2021/05/17 148 148 145 145 74,000
2021/05/14 144 147 144 146 59,100
2021/05/13 147 147 144 144 91,800
2021/05/12 148 149 147 147 74,700
2021/05/11 150 150 148 148 27,800
2021/05/10 147 150 145 149 108,200
2021/05/07 145 147 145 146 82,300
2021/05/06 143 145 143 145 46,900
2021/04/30 143 144 143 143 34,100
2021/04/28 144 144 142 143 42,800
2021/04/27 145 145 144 144 27,600
2021/04/26 142 144 142 144 45,800
2021/04/23 142 143 141 142 43,700
2021/04/22 141 142 141 141 34,800
2021/04/21 143 143 140 140 114,500
2021/04/20 144 144 143 143 32,700
2021/04/19 145 146 144 145 42,900
2021/04/16 143 145 143 145 73,400
2021/04/15 142 144 142 143 79,900
2021/04/14 146 146 141 144 133,500
2021/04/13 147 147 143 145 140,600
2021/04/12 148 148 147 147 44,700
2021/04/09 150 150 146 148 139,400
2021/04/08 151 152 150 150 42,500
2021/04/07 152 152 150 152 46,200
2021/04/06 152 153 150 150 76,100
2021/04/05 150 152 150 151 76,700
2021/04/02 151 152 150 150 116,900
2021/04/01 154 154 151 151 112,800
2021/03/31 155 155 153 154 86,800
2021/03/30 155 156 150 155 440,800
2021/03/29 172 173 166 166 367,800
2021/03/26 171 172 170 170 250,300
2021/03/25 173 174 172 172 92,500
2021/03/24 176 177 170 172 236,100
2021/03/23 178 178 175 175 137,300
2021/03/22 173 177 172 176 226,200
2021/03/19 170 172 170 170 175,000
2021/03/18 170 172 170 170 82,300
2021/03/17 172 172 170 170 112,600
2021/03/16 172 173 171 171 66,400
2021/03/15 172 173 170 171 110,200
2021/03/12 171 173 171 173 93,800
2021/03/11 173 173 170 171 88,500
2021/03/10 168 173 168 173 133,700
2021/03/09 176 177 168 169 411,100
2021/03/08 183 184 175 175 284,700
2021/03/05 182 182 177 179 282,300
2021/03/04 177 184 176 180 474,300
2021/03/03 175 178 174 178 156,400
2021/03/02 175 178 172 173 366,100
2021/03/01 166 173 166 172 393,700
2021/02/26 167 169 165 165 243,000
2021/02/25 163 168 163 167 279,700
2021/02/24 161 163 160 163 245,900
2021/02/22 160 161 159 161 93,500
2021/02/19 159 160 158 160 100,000
2021/02/18 158 160 157 158 88,200
2021/02/17 157 159 155 158 145,700
2021/02/16 162 162 157 157 287,600
2021/02/15 161 163 161 162 167,600
2021/02/12 153 163 152 160 467,200
2021/02/10 150 153 150 153 118,700
2021/02/09 151 154 149 150 165,400
2021/02/08 148 151 147 150 138,000
2021/02/05 145 147 144 146 111,200
2021/02/04 144 145 143 143 90,200
2021/02/03 143 145 141 143 107,600
2021/02/02 139 142 139 141 49,300
2021/02/01 142 142 138 140 125,600
2021/01/29 143 143 138 139 164,300
2021/01/28 143 144 141 143 82,400
2021/01/27 141 144 140 144 194,400
2021/01/26 137 143 136 139 217,600
2021/01/25 134 138 134 136 128,600
2021/01/22 133 134 132 134 66,000
2021/01/21 132 134 131 133 42,700
2021/01/20 133 133 131 133 89,400
2021/01/19 132 133 132 132 40,000
2021/01/18 130 133 130 132 82,900
2021/01/15 132 132 130 130 54,500
2021/01/14 132 133 131 131 104,600
2021/01/13 132 132 131 131 34,900
2021/01/12 130 132 130 132 67,700
2021/01/08 132 132 130 130 65,100
2021/01/07 130 131 128 131 96,800
2021/01/06 129 129 128 129 72,800
2021/01/05 127 129 127 128 30,000
2021/01/04 129 129 128 128 51,100

このページの先頭へ