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
2022/12/30 107 107 106 107 53,600
2022/12/29 106 107 105 107 83,300
2022/12/28 107 107 105 105 277,700
2022/12/27 106 107 105 105 185,500
2022/12/26 106 107 105 105 149,200
2022/12/23 106 107 106 106 111,400
2022/12/22 107 108 106 106 145,700
2022/12/21 107 108 106 108 142,800
2022/12/20 107 108 106 108 178,000
2022/12/19 107 109 107 107 190,400
2022/12/16 108 108 106 108 155,100
2022/12/15 108 108 107 108 109,100
2022/12/14 107 108 107 108 100,600
2022/12/13 107 108 107 107 83,000
2022/12/12 107 108 107 108 58,900
2022/12/09 108 108 107 108 70,400
2022/12/08 108 108 107 107 92,500
2022/12/07 107 108 107 108 81,100
2022/12/06 108 108 107 107 93,300
2022/12/05 108 109 107 107 108,800
2022/12/02 109 109 107 108 108,600
2022/12/01 109 109 108 109 86,900
2022/11/30 109 109 108 109 88,800
2022/11/29 108 109 107 109 142,600
2022/11/28 109 109 107 108 119,900
2022/11/25 109 109 108 109 74,900
2022/11/24 108 109 107 109 91,000
2022/11/22 108 109 107 109 109,000
2022/11/21 109 109 108 109 92,200
2022/11/18 108 109 107 109 86,300
2022/11/17 107 108 107 108 107,100
2022/11/16 106 107 105 107 109,200
2022/11/15 106 107 106 106 51,900
2022/11/14 107 108 106 107 91,700
2022/11/11 107 109 106 107 114,000
2022/11/10 104 108 104 107 219,300
2022/11/09 104 105 104 104 95,100
2022/11/08 106 106 104 104 121,000
2022/11/07 106 106 105 106 80,900
2022/11/04 104 106 104 106 114,700
2022/11/02 105 105 104 104 68,300
2022/11/01 106 106 104 105 102,200
2022/10/31 106 106 105 105 100,900
2022/10/28 105 106 105 105 94,500
2022/10/27 105 106 105 105 98,400
2022/10/26 106 106 105 105 95,000
2022/10/25 106 106 105 105 95,000
2022/10/24 106 106 105 105 86,400
2022/10/21 106 106 105 106 128,600
2022/10/20 106 106 105 105 147,900
2022/10/19 106 107 106 106 90,800
2022/10/18 107 107 106 106 86,800
2022/10/17 106 107 106 106 66,400
2022/10/14 107 107 106 106 79,600
2022/10/13 107 107 106 106 68,200
2022/10/12 107 108 107 107 24,000
2022/10/11 108 108 107 108 88,700
2022/10/07 108 108 107 108 81,100
2022/10/06 108 108 107 108 63,000
2022/10/05 108 108 107 108 81,700
2022/10/04 107 108 106 108 101,900
2022/10/03 106 107 106 106 86,300
2022/09/30 107 108 106 106 78,800
2022/09/29 108 108 105 108 127,500
2022/09/28 109 109 105 108 164,000
2022/09/27 109 109 108 108 33,100
2022/09/26 108 109 107 109 75,900
2022/09/22 110 110 108 108 132,200
2022/09/21 110 110 109 109 64,800
2022/09/20 109 111 109 111 66,900
2022/09/16 110 110 109 109 68,100
2022/09/15 109 111 109 111 101,600
2022/09/14 109 110 109 110 41,600
2022/09/13 109 110 109 110 58,000
2022/09/12 110 110 109 110 66,500
2022/09/09 110 110 109 109 55,000
2022/09/08 110 110 109 109 85,700
2022/09/07 110 110 109 110 66,000
2022/09/06 109 110 109 110 70,400
2022/09/05 110 110 109 109 66,100
2022/09/02 110 110 109 109 71,300
2022/09/01 110 110 109 109 73,200
2022/08/31 110 111 109 109 94,500
2022/08/30 110 111 109 111 83,300
2022/08/29 110 111 109 109 88,100
2022/08/26 110 111 110 110 83,400
2022/08/25 111 111 110 110 89,600
2022/08/24 110 111 110 110 52,500
2022/08/23 110 111 110 110 67,300
2022/08/22 111 111 110 111 58,000
2022/08/19 110 111 110 111 60,200
2022/08/18 110 111 110 110 85,300
2022/08/17 110 111 110 111 91,200
2022/08/16 110 111 110 110 81,100
2022/08/15 111 111 110 110 56,200
2022/08/12 110 111 110 110 76,000
2022/08/10 111 111 109 111 180,400
2022/08/09 112 112 110 111 154,900
2022/08/08 112 112 111 111 63,100
2022/08/05 112 112 111 112 52,500
2022/08/04 111 112 111 111 50,300
2022/08/03 111 112 111 111 36,600
2022/08/02 111 112 110 112 107,800
2022/08/01 112 112 111 111 26,600
2022/07/29 112 112 111 111 61,100
2022/07/28 112 112 111 111 44,900
2022/07/27 112 112 111 111 42,500
2022/07/26 111 112 111 112 42,000
2022/07/25 111 112 111 111 57,300
2022/07/22 112 112 111 112 40,700
2022/07/21 111 112 111 111 42,400
2022/07/20 112 112 111 111 39,400
2022/07/19 111 112 111 111 30,800
2022/07/15 111 112 111 111 42,000
2022/07/14 111 112 111 111 32,700
2022/07/13 111 112 111 112 43,100
2022/07/12 111 112 111 111 34,600
2022/07/11 112 112 111 111 38,600
2022/07/08 112 113 111 111 93,600
2022/07/07 112 112 111 112 60,100
2022/07/06 112 112 111 111 38,400
2022/07/05 112 112 111 111 36,700
2022/07/04 112 113 111 112 56,600
2022/07/01 113 113 111 112 50,300
2022/06/30 113 113 111 112 56,200
2022/06/29 110 113 110 113 75,500
2022/06/28 111 111 110 110 37,700
2022/06/27 111 111 110 111 56,600
2022/06/24 111 111 109 110 88,000
2022/06/23 110 112 110 111 59,600
2022/06/22 111 111 110 110 28,700
2022/06/21 110 111 110 111 48,100
2022/06/20 110 110 109 110 97,500
2022/06/17 110 111 109 110 77,800
2022/06/16 113 114 111 111 55,800
2022/06/15 112 114 112 112 73,100
2022/06/14 112 113 111 113 40,400
2022/06/13 113 114 112 113 91,100
2022/06/10 112 115 112 115 86,500
2022/06/09 110 117 110 113 274,400
2022/06/08 111 111 109 110 70,600
2022/06/07 110 110 109 110 97,900
2022/06/06 110 110 109 110 76,800
2022/06/03 110 111 109 109 74,600
2022/06/02 111 111 110 110 48,600
2022/06/01 110 111 109 111 85,500
2022/05/31 110 111 109 110 135,000
2022/05/30 111 111 109 110 153,800
2022/05/27 111 111 110 111 88,600
2022/05/26 111 111 110 110 68,700
2022/05/25 111 111 110 110 49,800
2022/05/24 111 112 111 112 56,900
2022/05/23 111 112 110 112 80,100
2022/05/20 111 112 111 111 57,800
2022/05/19 110 112 110 112 70,600
2022/05/18 111 112 111 112 56,400
2022/05/17 110 112 110 112 60,500
2022/05/16 111 112 111 112 74,500
2022/05/13 110 111 110 110 56,400
2022/05/12 111 112 110 110 114,100
2022/05/11 111 112 111 112 95,100
2022/05/10 112 113 111 112 88,700
2022/05/09 113 113 112 112 74,800
2022/05/06 113 114 112 113 89,800
2022/05/02 113 114 113 114 68,700
2022/04/28 113 114 113 114 47,600
2022/04/27 114 114 113 113 41,000
2022/04/26 114 115 113 115 61,400
2022/04/25 114 115 114 114 68,800
2022/04/22 115 116 114 114 80,000
2022/04/21 115 116 115 115 50,400
2022/04/20 116 116 115 116 64,100
2022/04/19 115 116 115 115 47,100
2022/04/18 116 116 115 115 61,500
2022/04/15 117 117 116 116 48,400
2022/04/14 117 117 116 117 32,300
2022/04/13 117 117 115 117 40,500
2022/04/12 116 117 115 117 83,800
2022/04/11 116 117 116 116 56,400
2022/04/08 117 117 116 116 82,800
2022/04/07 118 118 116 116 70,800
2022/04/06 117 118 116 117 62,700
2022/04/05 117 118 117 117 87,700
2022/04/04 118 118 116 116 85,100
2022/04/01 118 118 116 118 61,100
2022/03/31 117 118 116 118 81,900
2022/03/30 118 119 116 117 227,500
2022/03/29 120 121 119 119 343,400
2022/03/28 121 122 120 120 186,800
2022/03/25 121 121 120 121 101,100
2022/03/24 121 122 120 121 82,500
2022/03/23 121 123 121 121 182,600
2022/03/22 121 123 121 121 107,500
2022/03/18 121 121 119 120 111,600
2022/03/17 121 121 119 121 156,700
2022/03/16 121 121 119 120 116,500
2022/03/15 120 121 120 121 69,600
2022/03/14 119 121 119 120 209,600
2022/03/11 120 120 118 119 101,800
2022/03/10 119 120 118 120 132,600
2022/03/09 119 120 118 120 53,100
2022/03/08 121 121 118 120 105,500
2022/03/07 122 122 118 121 182,500
2022/03/04 124 124 122 123 61,000
2022/03/03 124 125 123 124 96,000
2022/03/02 125 126 123 124 62,900
2022/03/01 125 126 125 125 62,700
2022/02/28 125 126 123 126 113,400
2022/02/25 120 125 120 123 114,700
2022/02/24 122 122 119 121 138,600
2022/02/22 121 123 121 122 67,000
2022/02/21 122 123 122 122 45,300
2022/02/18 122 124 122 123 66,100
2022/02/17 124 124 122 122 64,600
2022/02/16 125 125 123 124 70,000
2022/02/15 126 126 124 125 43,000
2022/02/14 125 126 124 126 56,400
2022/02/10 125 128 125 126 103,600
2022/02/09 126 127 125 127 64,700
2022/02/08 128 128 125 125 80,000
2022/02/07 126 127 125 127 64,500
2022/02/04 124 125 123 125 45,700
2022/02/03 125 125 123 124 68,800
2022/02/02 123 124 122 124 33,500
2022/02/01 122 123 122 122 41,200
2022/01/31 121 123 121 121 63,400
2022/01/28 122 122 121 122 38,200
2022/01/27 121 122 118 122 147,800
2022/01/26 121 122 121 122 26,700
2022/01/25 122 123 120 122 98,600
2022/01/24 123 123 121 123 53,600
2022/01/21 122 123 121 122 59,300
2022/01/20 121 123 121 123 54,300
2022/01/19 125 125 121 121 158,300
2022/01/18 126 127 125 125 76,400
2022/01/17 127 128 126 126 75,000
2022/01/14 129 129 127 127 117,400
2022/01/13 130 130 128 130 69,900
2022/01/12 130 131 129 130 100,300
2022/01/11 133 134 129 131 294,400
2022/01/07 130 130 128 128 72,900
2022/01/06 130 130 129 129 85,200
2022/01/05 130 131 129 130 102,200
2022/01/04 129 130 128 129 98,400

このページの先頭へ