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
2025/09/16 102 103 100 102 301,800
2025/09/12 103 105 99 100 814,300
2025/09/11 105 107 104 104 567,100
2025/09/10 107 127 103 105 5,793,200
2025/09/09 104 111 104 106 1,876,900
2025/09/08 102 106 101 103 512,800
2025/09/05 101 102 100 100 204,900
2025/09/04 100 101 99 99 96,000
2025/09/03 102 103 99 100 287,000
2025/09/02 103 104 102 102 190,100
2025/09/01 104 105 102 103 223,700
2025/08/29 101 107 98 103 758,100
2025/08/28 104 104 100 101 169,500
2025/08/27 103 105 102 103 159,800
2025/08/26 106 106 103 103 272,500
2025/08/25 110 110 104 106 420,100
2025/08/22 110 112 105 108 1,024,300
2025/08/21 102 110 102 107 1,076,200
2025/08/20 102 103 100 101 337,100
2025/08/19 103 105 100 103 502,100
2025/08/18 99 106 99 103 618,000
2025/08/15 97 101 95 99 850,500
2025/08/14 102 103 100 101 776,600
2025/08/13 102 108 97 100 1,959,900
2025/08/12 106 106 101 101 778,700
2025/08/08 105 109 100 105 3,200,500
2025/08/07 92 115 92 105 16,587,600
2025/08/06 91 92 90 91 132,900
2025/08/05 91 91 90 91 71,900
2025/08/04 90 91 90 91 57,000
2025/08/01 91 91 90 90 56,600
2025/07/31 91 92 90 91 95,800
2025/07/30 90 90 89 90 47,100
2025/07/29 90 90 89 90 58,200
2025/07/28 89 90 89 90 78,000
2025/07/25 89 90 88 89 77,700
2025/07/24 89 89 88 89 55,600
2025/07/23 87 89 87 89 44,200
2025/07/22 87 88 86 87 86,200
2025/07/18 89 89 87 87 50,900
2025/07/17 89 90 88 88 45,900
2025/07/16 88 90 88 89 51,400
2025/07/15 90 91 88 88 162,400
2025/07/14 89 90 88 89 86,000
2025/07/11 90 91 89 89 73,600
2025/07/10 90 92 90 90 193,200
2025/07/09 87 92 86 90 423,200
2025/07/08 86 87 85 86 153,000
2025/07/07 86 86 85 85 84,300
2025/07/04 86 87 85 86 70,100
2025/07/03 85 86 85 86 66,900
2025/07/02 86 87 86 86 157,200
2025/07/01 86 87 86 87 115,600
2025/06/30 85 86 84 86 182,400
2025/06/27 84 86 84 86 194,000
2025/06/26 86 87 85 85 102,000
2025/06/25 87 87 86 86 30,600
2025/06/24 86 87 86 87 14,700
2025/06/23 86 87 86 87 66,900
2025/06/20 88 88 86 86 62,000
2025/06/19 87 88 86 88 139,900
2025/06/18 88 88 86 87 93,600
2025/06/17 88 88 86 88 45,600
2025/06/16 87 88 85 88 171,600
2025/06/13 87 87 85 86 130,400
2025/06/12 86 87 85 85 79,100
2025/06/11 84 87 84 86 171,500
2025/06/10 86 86 85 85 157,100
2025/06/09 86 86 85 85 93,600
2025/06/06 86 87 84 86 269,500
2025/06/05 86 86 84 85 85,300
2025/06/04 85 86 84 86 72,900
2025/06/03 85 85 84 85 78,900
2025/06/02 84 85 84 85 128,200
2025/05/30 83 85 82 84 191,000
2025/05/29 87 87 83 83 488,400
2025/05/28 85 86 84 84 184,200
2025/05/27 83 86 82 86 348,600
2025/05/26 82 82 81 81 134,400
2025/05/23 82 83 81 82 126,900
2025/05/22 82 83 81 82 230,600
2025/05/21 86 86 82 82 130,000
2025/05/20 82 86 81 85 414,300
2025/05/19 81 82 81 82 232,800
2025/05/16 86 86 81 83 794,800
2025/05/15 86 87 83 85 532,300
2025/05/14 85 87 83 86 226,600
2025/05/13 83 86 83 85 361,500
2025/05/12 86 86 82 82 407,300
2025/05/09 86 87 85 85 369,200
2025/05/08 90 91 86 86 800,600
2025/05/07 91 107 88 89 20,382,800
2025/05/02 97 115 91 91 6,960,300
2025/05/01 100 101 97 98 507,000
2025/04/30 88 105 88 105 3,746,000
2025/04/28 86 90 83 89 5,261,100
2025/04/25 85 86 84 86 182,900
2025/04/24 90 92 84 84 1,914,100
2025/04/23 95 96 87 89 1,110,000
2025/04/22 87 93 84 93 2,331,800
2025/04/21 87 89 86 86 199,000
2025/04/18 83 90 79 89 1,819,300
2025/04/17 82 83 82 83 98,100
2025/04/16 84 84 82 82 329,700
2025/04/15 79 85 75 81 2,999,400
2025/04/14 78 79 78 78 183,800
2025/04/11 77 78 76 78 150,000
2025/04/10 78 78 77 78 210,500
2025/04/09 74 75 73 73 170,200
2025/04/08 72 76 72 74 271,800
2025/04/07 73 73 69 69 476,800
2025/04/04 77 77 75 75 517,800
2025/04/03 79 80 78 78 287,000
2025/04/02 82 82 80 81 271,300
2025/04/01 83 86 81 82 510,500
2025/03/31 80 84 78 81 695,100
2025/03/28 80 80 79 80 138,100
2025/03/27 80 81 80 80 96,700
2025/03/26 81 81 80 81 111,000
2025/03/25 82 82 80 80 227,700
2025/03/24 81 82 81 82 224,600
2025/03/21 83 84 82 83 157,200
2025/03/19 84 85 83 83 195,300
2025/03/18 85 85 83 84 181,300
2025/03/17 84 85 83 84 147,200
2025/03/14 83 84 83 84 180,500
2025/03/13 84 85 83 83 196,900
2025/03/12 82 84 82 84 240,900
2025/03/11 81 82 81 82 152,500
2025/03/10 82 83 81 81 257,300
2025/03/07 82 82 81 81 159,300
2025/03/06 81 82 81 82 183,100
2025/03/05 79 82 79 81 164,500
2025/03/04 79 80 79 79 230,000
2025/03/03 81 82 79 79 429,700
2025/02/28 81 82 80 80 191,100
2025/02/27 81 83 81 81 181,100
2025/02/26 82 83 81 81 212,400
2025/02/25 82 84 82 82 346,700
2025/02/21 83 85 82 82 248,600
2025/02/20 83 84 82 83 253,900
2025/02/19 83 85 82 82 338,500
2025/02/18 82 84 82 83 278,600
2025/02/17 82 84 81 82 876,100
2025/02/14 79 82 78 81 337,700
2025/02/13 80 81 78 80 564,700
2025/02/12 80 82 78 81 513,000
2025/02/10 79 79 77 79 387,300
2025/02/07 75 78 75 77 374,900
2025/02/06 77 78 75 75 406,600
2025/02/05 74 77 74 77 257,400
2025/02/04 75 75 74 74 163,300
2025/02/03 75 76 74 74 189,600
2025/01/31 75 76 75 75 134,900
2025/01/30 75 77 75 75 124,200
2025/01/29 75 77 74 75 257,800
2025/01/28 75 76 74 74 299,000
2025/01/27 75 76 74 75 212,900
2025/01/24 74 75 74 74 254,300
2025/01/23 73 75 73 74 221,400
2025/01/22 72 73 72 73 115,300
2025/01/21 72 73 72 72 234,900
2025/01/20 72 74 72 72 239,800
2025/01/17 72 73 72 72 172,700
2025/01/16 73 74 73 73 227,200
2025/01/15 73 74 72 73 290,600
2025/01/14 72 73 71 72 409,600
2025/01/10 73 74 72 73 319,000
2025/01/09 75 76 73 74 291,100
2025/01/08 77 77 75 76 429,700
2025/01/07 77 78 76 78 194,300
2025/01/06 77 78 75 77 319,700

このページの先頭へ