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 |
|---|---|---|---|---|---|
| 2024/12/30 | 76 | 79 | 75 | 78 | 351,200 |
| 2024/12/27 | 72 | 77 | 72 | 75 | 619,400 |
| 2024/12/26 | 76 | 76 | 71 | 74 | 1,011,800 |
| 2024/12/25 | 76 | 78 | 75 | 76 | 737,000 |
| 2024/12/24 | 77 | 78 | 76 | 77 | 484,900 |
| 2024/12/23 | 80 | 80 | 78 | 78 | 567,000 |
| 2024/12/20 | 80 | 81 | 80 | 80 | 194,900 |
| 2024/12/19 | 81 | 81 | 80 | 80 | 273,100 |
| 2024/12/18 | 82 | 82 | 81 | 81 | 344,900 |
| 2024/12/17 | 84 | 84 | 82 | 82 | 274,100 |
| 2024/12/16 | 85 | 87 | 84 | 84 | 657,900 |
| 2024/12/13 | 82 | 88 | 82 | 86 | 967,600 |
| 2024/12/12 | 81 | 83 | 81 | 83 | 837,000 |
| 2024/12/11 | 84 | 85 | 80 | 80 | 1,579,700 |
| 2024/12/10 | 86 | 89 | 84 | 85 | 2,913,300 |
| 2024/12/09 | 99 | 100 | 99 | 99 | 120,600 |
| 2024/12/06 | 99 | 100 | 99 | 99 | 81,800 |
| 2024/12/05 | 99 | 100 | 99 | 100 | 119,100 |
| 2024/12/04 | 99 | 100 | 99 | 99 | 82,500 |
| 2024/12/03 | 100 | 100 | 99 | 100 | 81,100 |
| 2024/12/02 | 100 | 100 | 99 | 99 | 83,600 |
| 2024/11/29 | 100 | 100 | 99 | 100 | 79,000 |
| 2024/11/28 | 99 | 100 | 99 | 99 | 70,200 |
| 2024/11/27 | 100 | 100 | 99 | 100 | 156,400 |
| 2024/11/26 | 100 | 101 | 99 | 100 | 143,400 |
| 2024/11/25 | 100 | 101 | 100 | 100 | 53,000 |
| 2024/11/22 | 100 | 101 | 100 | 100 | 119,000 |
| 2024/11/21 | 100 | 101 | 100 | 100 | 100,700 |
| 2024/11/20 | 100 | 101 | 100 | 100 | 72,800 |
| 2024/11/19 | 100 | 101 | 99 | 100 | 136,100 |
| 2024/11/18 | 99 | 101 | 99 | 100 | 133,100 |
| 2024/11/15 | 102 | 102 | 100 | 100 | 168,500 |
| 2024/11/14 | 99 | 103 | 99 | 102 | 209,500 |
| 2024/11/13 | 100 | 100 | 99 | 99 | 248,000 |
| 2024/11/12 | 101 | 102 | 100 | 100 | 334,600 |
| 2024/11/11 | 101 | 103 | 101 | 102 | 118,500 |
| 2024/11/08 | 102 | 102 | 101 | 102 | 89,300 |
| 2024/11/07 | 101 | 102 | 101 | 102 | 101,200 |
| 2024/11/06 | 102 | 102 | 101 | 102 | 127,000 |
| 2024/11/05 | 102 | 103 | 102 | 103 | 92,100 |
| 2024/11/01 | 102 | 103 | 102 | 102 | 62,700 |
| 2024/10/31 | 102 | 103 | 102 | 102 | 68,000 |
| 2024/10/30 | 102 | 103 | 102 | 103 | 73,800 |
| 2024/10/29 | 102 | 103 | 102 | 103 | 138,000 |
| 2024/10/28 | 102 | 103 | 102 | 102 | 49,300 |
| 2024/10/25 | 102 | 103 | 102 | 102 | 59,600 |
| 2024/10/24 | 103 | 103 | 102 | 102 | 83,100 |
| 2024/10/23 | 102 | 103 | 102 | 103 | 65,700 |
| 2024/10/22 | 102 | 104 | 102 | 104 | 154,800 |
| 2024/10/21 | 102 | 103 | 102 | 102 | 62,100 |
| 2024/10/18 | 102 | 103 | 102 | 102 | 65,600 |
| 2024/10/17 | 102 | 103 | 102 | 102 | 94,800 |
| 2024/10/16 | 103 | 103 | 102 | 102 | 91,100 |
| 2024/10/15 | 104 | 105 | 102 | 103 | 274,300 |
| 2024/10/11 | 104 | 105 | 104 | 104 | 57,800 |
| 2024/10/10 | 104 | 106 | 104 | 104 | 184,400 |
| 2024/10/09 | 103 | 104 | 103 | 103 | 38,800 |
| 2024/10/08 | 104 | 104 | 103 | 104 | 110,000 |
| 2024/10/07 | 104 | 105 | 104 | 104 | 68,700 |
| 2024/10/04 | 104 | 105 | 104 | 104 | 60,800 |
| 2024/10/03 | 104 | 105 | 104 | 104 | 48,200 |
| 2024/10/02 | 104 | 105 | 104 | 104 | 57,800 |
| 2024/10/01 | 104 | 105 | 103 | 105 | 69,400 |
| 2024/09/30 | 104 | 104 | 103 | 104 | 125,300 |
| 2024/09/27 | 104 | 105 | 104 | 104 | 63,800 |
| 2024/09/26 | 105 | 106 | 104 | 105 | 112,500 |
| 2024/09/25 | 107 | 107 | 105 | 105 | 40,000 |
| 2024/09/24 | 107 | 107 | 106 | 107 | 101,200 |
| 2024/09/20 | 104 | 105 | 104 | 104 | 66,700 |
| 2024/09/19 | 104 | 105 | 104 | 104 | 61,900 |
| 2024/09/18 | 104 | 105 | 104 | 104 | 43,400 |
| 2024/09/17 | 104 | 105 | 104 | 104 | 62,900 |
| 2024/09/13 | 105 | 106 | 104 | 104 | 57,900 |
| 2024/09/12 | 105 | 106 | 105 | 105 | 45,800 |
| 2024/09/11 | 105 | 106 | 104 | 105 | 69,000 |
| 2024/09/10 | 106 | 106 | 104 | 105 | 132,800 |
| 2024/09/09 | 106 | 106 | 105 | 106 | 59,400 |
| 2024/09/06 | 106 | 107 | 105 | 105 | 57,200 |
| 2024/09/05 | 105 | 107 | 105 | 106 | 57,000 |
| 2024/09/04 | 106 | 107 | 105 | 106 | 57,100 |
| 2024/09/03 | 106 | 107 | 106 | 106 | 48,000 |
| 2024/09/02 | 107 | 107 | 105 | 106 | 161,400 |
| 2024/08/30 | 106 | 107 | 106 | 106 | 76,600 |
| 2024/08/29 | 107 | 107 | 106 | 106 | 63,100 |
| 2024/08/28 | 107 | 108 | 106 | 107 | 53,700 |
| 2024/08/27 | 108 | 108 | 107 | 107 | 52,700 |
| 2024/08/26 | 107 | 108 | 106 | 107 | 88,400 |
| 2024/08/23 | 107 | 108 | 107 | 107 | 23,700 |
| 2024/08/22 | 107 | 108 | 107 | 107 | 19,300 |
| 2024/08/21 | 107 | 108 | 107 | 107 | 26,900 |
| 2024/08/20 | 108 | 108 | 107 | 107 | 40,900 |
| 2024/08/19 | 108 | 108 | 107 | 107 | 51,500 |
| 2024/08/16 | 107 | 109 | 107 | 107 | 48,300 |
| 2024/08/15 | 108 | 109 | 107 | 108 | 80,500 |
| 2024/08/14 | 108 | 111 | 108 | 111 | 54,500 |
| 2024/08/13 | 108 | 109 | 108 | 109 | 32,000 |
| 2024/08/09 | 109 | 109 | 107 | 108 | 30,800 |
| 2024/08/08 | 109 | 109 | 107 | 107 | 36,200 |
| 2024/08/07 | 106 | 108 | 105 | 108 | 43,500 |
| 2024/08/06 | 99 | 106 | 98 | 106 | 134,400 |
| 2024/08/05 | 108 | 108 | 100 | 103 | 225,900 |
| 2024/08/02 | 111 | 111 | 108 | 108 | 123,000 |
| 2024/08/01 | 111 | 112 | 111 | 111 | 32,200 |
| 2024/07/31 | 112 | 112 | 111 | 112 | 36,100 |
| 2024/07/30 | 113 | 113 | 112 | 112 | 48,600 |
| 2024/07/29 | 113 | 113 | 112 | 112 | 29,000 |
| 2024/07/26 | 112 | 113 | 112 | 112 | 24,900 |
| 2024/07/25 | 112 | 114 | 112 | 112 | 41,600 |
| 2024/07/24 | 112 | 113 | 112 | 112 | 16,000 |
| 2024/07/23 | 113 | 113 | 112 | 112 | 20,400 |
| 2024/07/22 | 112 | 113 | 112 | 112 | 35,000 |
| 2024/07/19 | 112 | 113 | 112 | 112 | 42,800 |
| 2024/07/18 | 112 | 113 | 112 | 112 | 65,600 |
| 2024/07/17 | 114 | 114 | 112 | 112 | 73,000 |
| 2024/07/16 | 113 | 114 | 113 | 113 | 43,300 |
| 2024/07/12 | 113 | 114 | 112 | 113 | 42,100 |
| 2024/07/11 | 113 | 114 | 112 | 113 | 51,200 |
| 2024/07/10 | 113 | 114 | 112 | 113 | 71,000 |
| 2024/07/09 | 113 | 114 | 113 | 113 | 50,500 |
| 2024/07/08 | 115 | 115 | 113 | 113 | 70,200 |
| 2024/07/05 | 114 | 114 | 112 | 114 | 46,100 |
| 2024/07/04 | 112 | 114 | 112 | 114 | 61,200 |
| 2024/07/03 | 112 | 113 | 112 | 112 | 27,600 |
| 2024/07/02 | 112 | 113 | 112 | 112 | 47,800 |
| 2024/07/01 | 113 | 114 | 112 | 112 | 56,300 |
| 2024/06/28 | 113 | 114 | 113 | 113 | 31,500 |
| 2024/06/27 | 114 | 114 | 113 | 113 | 40,400 |
| 2024/06/26 | 112 | 114 | 112 | 113 | 38,700 |
| 2024/06/25 | 111 | 113 | 111 | 112 | 51,900 |
| 2024/06/24 | 111 | 112 | 111 | 111 | 43,600 |
| 2024/06/21 | 111 | 112 | 111 | 111 | 35,000 |
| 2024/06/20 | 111 | 112 | 111 | 111 | 28,600 |
| 2024/06/19 | 111 | 112 | 111 | 111 | 10,100 |
| 2024/06/18 | 111 | 112 | 111 | 111 | 28,900 |
| 2024/06/17 | 112 | 112 | 111 | 111 | 29,200 |
| 2024/06/14 | 112 | 113 | 112 | 112 | 22,700 |
| 2024/06/13 | 112 | 113 | 112 | 112 | 33,700 |
| 2024/06/12 | 112 | 113 | 112 | 112 | 35,700 |
| 2024/06/11 | 113 | 113 | 112 | 112 | 36,000 |
| 2024/06/10 | 112 | 113 | 112 | 112 | 59,100 |
| 2024/06/07 | 113 | 113 | 111 | 113 | 45,300 |
| 2024/06/06 | 114 | 114 | 112 | 112 | 39,200 |
| 2024/06/05 | 113 | 113 | 112 | 113 | 38,000 |
| 2024/06/04 | 111 | 113 | 111 | 113 | 36,500 |
| 2024/06/03 | 110 | 112 | 110 | 112 | 64,100 |
| 2024/05/31 | 110 | 111 | 110 | 110 | 38,100 |
| 2024/05/30 | 110 | 110 | 109 | 109 | 65,500 |
| 2024/05/29 | 110 | 110 | 109 | 109 | 49,400 |
| 2024/05/28 | 111 | 111 | 109 | 109 | 27,400 |
| 2024/05/27 | 109 | 111 | 109 | 110 | 62,000 |
| 2024/05/24 | 108 | 110 | 108 | 110 | 60,600 |
| 2024/05/23 | 109 | 109 | 108 | 109 | 20,200 |
| 2024/05/22 | 109 | 110 | 108 | 109 | 25,900 |
| 2024/05/21 | 110 | 110 | 109 | 109 | 11,200 |
| 2024/05/20 | 110 | 110 | 108 | 109 | 55,500 |
| 2024/05/17 | 110 | 111 | 109 | 109 | 37,700 |
| 2024/05/16 | 109 | 111 | 109 | 110 | 50,300 |
| 2024/05/15 | 109 | 110 | 109 | 109 | 37,100 |
| 2024/05/14 | 109 | 110 | 109 | 109 | 57,700 |
| 2024/05/13 | 109 | 109 | 108 | 108 | 43,900 |
| 2024/05/10 | 108 | 110 | 108 | 109 | 59,400 |
| 2024/05/09 | 108 | 109 | 107 | 109 | 70,000 |
| 2024/05/08 | 108 | 108 | 107 | 108 | 32,400 |
| 2024/05/07 | 107 | 108 | 107 | 108 | 27,000 |
| 2024/05/02 | 107 | 108 | 107 | 107 | 32,800 |
| 2024/05/01 | 108 | 108 | 107 | 108 | 48,200 |
| 2024/04/30 | 107 | 108 | 107 | 107 | 42,400 |
| 2024/04/26 | 107 | 108 | 107 | 108 | 31,900 |
| 2024/04/25 | 107 | 108 | 107 | 107 | 23,300 |
| 2024/04/24 | 107 | 108 | 107 | 107 | 30,500 |
| 2024/04/23 | 107 | 108 | 107 | 107 | 42,400 |
| 2024/04/22 | 108 | 108 | 107 | 107 | 36,600 |
| 2024/04/19 | 107 | 108 | 107 | 107 | 42,300 |
| 2024/04/18 | 108 | 108 | 107 | 107 | 43,300 |
| 2024/04/17 | 108 | 109 | 108 | 108 | 67,200 |
| 2024/04/16 | 110 | 110 | 108 | 108 | 70,100 |
| 2024/04/15 | 109 | 109 | 108 | 108 | 65,700 |
| 2024/04/12 | 109 | 110 | 109 | 109 | 78,000 |
| 2024/04/11 | 110 | 110 | 109 | 109 | 43,400 |
| 2024/04/10 | 110 | 111 | 110 | 110 | 77,600 |
| 2024/04/09 | 111 | 111 | 110 | 110 | 63,700 |
| 2024/04/08 | 111 | 112 | 110 | 110 | 80,500 |
| 2024/04/05 | 110 | 111 | 110 | 111 | 55,000 |
| 2024/04/04 | 111 | 112 | 111 | 111 | 48,400 |
| 2024/04/03 | 111 | 112 | 111 | 111 | 45,500 |
| 2024/04/02 | 113 | 114 | 111 | 111 | 154,400 |
| 2024/04/01 | 113 | 114 | 113 | 114 | 66,200 |
| 2024/03/29 | 113 | 114 | 113 | 114 | 116,900 |
| 2024/03/28 | 117 | 117 | 112 | 113 | 452,400 |
| 2024/03/27 | 120 | 122 | 119 | 121 | 425,100 |
| 2024/03/26 | 118 | 120 | 118 | 119 | 260,400 |
| 2024/03/25 | 118 | 119 | 117 | 119 | 156,800 |
| 2024/03/22 | 117 | 119 | 117 | 117 | 221,500 |
| 2024/03/21 | 117 | 119 | 117 | 117 | 283,400 |
| 2024/03/19 | 117 | 118 | 116 | 117 | 230,000 |
| 2024/03/18 | 115 | 117 | 115 | 116 | 195,900 |
| 2024/03/15 | 115 | 116 | 115 | 115 | 116,400 |
| 2024/03/14 | 116 | 117 | 114 | 116 | 351,800 |
| 2024/03/13 | 113 | 113 | 112 | 113 | 49,100 |
| 2024/03/12 | 112 | 113 | 112 | 113 | 58,800 |
| 2024/03/11 | 114 | 114 | 112 | 112 | 179,100 |
| 2024/03/08 | 114 | 115 | 113 | 113 | 144,500 |
| 2024/03/07 | 113 | 114 | 113 | 114 | 95,900 |
| 2024/03/06 | 113 | 114 | 112 | 113 | 74,400 |
| 2024/03/05 | 113 | 114 | 112 | 114 | 92,300 |
| 2024/03/04 | 113 | 114 | 113 | 113 | 71,400 |
| 2024/03/01 | 115 | 116 | 113 | 113 | 127,700 |
| 2024/02/29 | 114 | 115 | 113 | 115 | 47,200 |
| 2024/02/28 | 115 | 115 | 114 | 114 | 66,100 |
| 2024/02/27 | 112 | 115 | 112 | 115 | 100,400 |
| 2024/02/26 | 113 | 114 | 112 | 113 | 85,300 |
| 2024/02/22 | 114 | 115 | 114 | 114 | 72,800 |
| 2024/02/21 | 114 | 114 | 112 | 114 | 94,200 |
| 2024/02/20 | 113 | 114 | 113 | 113 | 37,700 |
| 2024/02/19 | 112 | 114 | 112 | 113 | 36,700 |
| 2024/02/16 | 113 | 114 | 112 | 113 | 74,900 |
| 2024/02/15 | 112 | 113 | 112 | 112 | 54,600 |
| 2024/02/14 | 114 | 114 | 112 | 114 | 100,500 |
| 2024/02/13 | 114 | 119 | 111 | 114 | 238,800 |
| 2024/02/09 | 114 | 114 | 112 | 113 | 67,000 |
| 2024/02/08 | 113 | 114 | 112 | 113 | 56,200 |
| 2024/02/07 | 114 | 115 | 111 | 112 | 104,600 |
| 2024/02/06 | 114 | 115 | 114 | 114 | 29,300 |
| 2024/02/05 | 115 | 116 | 113 | 115 | 101,600 |
| 2024/02/02 | 115 | 116 | 114 | 115 | 60,000 |
| 2024/02/01 | 116 | 116 | 114 | 114 | 72,300 |
| 2024/01/31 | 116 | 117 | 115 | 116 | 71,100 |
| 2024/01/30 | 114 | 116 | 114 | 115 | 61,000 |
| 2024/01/29 | 115 | 116 | 114 | 114 | 100,600 |
| 2024/01/26 | 112 | 115 | 112 | 115 | 143,800 |
| 2024/01/25 | 111 | 112 | 111 | 112 | 45,900 |
| 2024/01/24 | 111 | 112 | 111 | 112 | 55,100 |
| 2024/01/23 | 111 | 111 | 110 | 111 | 107,900 |
| 2024/01/22 | 110 | 111 | 109 | 111 | 155,300 |
| 2024/01/19 | 110 | 110 | 109 | 109 | 24,700 |
| 2024/01/18 | 110 | 110 | 109 | 109 | 39,700 |
| 2024/01/17 | 110 | 110 | 109 | 110 | 38,500 |
| 2024/01/16 | 109 | 110 | 109 | 109 | 40,900 |
| 2024/01/15 | 110 | 110 | 109 | 109 | 45,300 |
| 2024/01/12 | 110 | 110 | 109 | 109 | 48,400 |
| 2024/01/11 | 109 | 110 | 109 | 109 | 42,700 |
| 2024/01/10 | 110 | 110 | 109 | 109 | 48,000 |
| 2024/01/09 | 109 | 110 | 108 | 110 | 140,100 |
| 2024/01/05 | 109 | 109 | 108 | 109 | 62,700 |
| 2024/01/04 | 108 | 109 | 107 | 108 | 101,700 |