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
2026/06/25 92 92 91 91 73,800
2026/06/24 93 94 91 91 134,900
2026/06/23 94 95 92 93 158,000
2026/06/22 94 96 92 93 218,500
2026/06/19 96 96 91 94 349,300
2026/06/18 96 96 95 96 93,600
2026/06/17 96 97 95 96 94,400
2026/06/16 97 97 96 96 76,600
2026/06/15 97 97 95 97 273,300
2026/06/12 97 97 96 97 23,100
2026/06/11 97 97 94 96 197,700
2026/06/10 98 99 96 97 161,100
2026/06/09 99 99 98 98 72,100
2026/06/08 100 100 98 99 148,700
2026/06/05 98 101 98 100 104,600
2026/06/04 98 99 98 99 29,400
2026/06/03 98 100 97 99 63,600
2026/06/02 98 99 97 97 91,900
2026/06/01 100 101 98 98 190,800
2026/05/29 100 101 99 100 102,400
2026/05/28 101 101 98 100 222,600
2026/05/27 102 102 100 101 118,300
2026/05/26 98 103 97 102 329,300
2026/05/25 98 99 97 98 138,200
2026/05/22 96 98 96 98 73,700
2026/05/21 96 98 96 96 126,000
2026/05/20 98 98 95 96 474,700
2026/05/19 99 100 97 99 177,400
2026/05/18 99 100 97 98 227,300
2026/05/15 102 104 99 100 495,100
2026/05/14 98 99 96 97 117,000
2026/05/13 97 98 97 97 85,000
2026/05/12 99 100 97 97 184,100
2026/05/11 101 101 99 99 120,700
2026/05/08 99 101 98 100 179,600
2026/05/07 98 99 97 98 138,000
2026/05/01 98 99 97 98 115,600
2026/04/30 99 99 97 98 368,500
2026/04/28 99 100 98 99 326,100
2026/04/27 100 102 99 100 228,900
2026/04/24 101 102 99 99 319,700
2026/04/23 102 102 100 101 261,200
2026/04/22 104 104 101 102 261,500
2026/04/21 105 105 103 103 129,000
2026/04/20 104 107 103 105 239,400
2026/04/17 104 105 102 103 161,300
2026/04/16 105 107 104 104 145,200
2026/04/15 104 106 104 104 64,000
2026/04/14 103 106 103 103 140,500
2026/04/13 104 105 103 103 172,000
2026/04/10 106 106 104 104 149,700
2026/04/09 107 109 105 106 215,900
2026/04/08 108 110 107 108 192,900
2026/04/07 107 109 105 106 169,200
2026/04/06 104 107 104 106 136,900
2026/04/03 105 105 103 103 169,000
2026/03/27 103 107 103 106 281,300
2026/03/26 110 110 102 103 477,600
2026/03/25 106 110 106 108 449,500
2026/03/24 107 107 103 104 286,100
2026/03/23 107 107 103 104 661,300
2026/03/19 111 112 108 108 518,100
2026/03/18 114 116 113 114 686,600
2026/03/17 118 119 112 113 709,300
2026/03/16 116 120 114 118 1,054,200
2026/03/13 124 124 113 117 1,667,400
2026/03/12 127 144 121 123 3,351,300
2026/03/11 126 132 124 125 1,370,100
2026/03/10 130 132 125 129 1,123,700
2026/03/09 120 132 119 130 1,539,100
2026/03/06 137 137 129 131 1,724,800
2026/03/05 145 149 135 141 4,397,100
2026/03/04 126 162 117 131 16,133,000
2026/03/03 154 156 129 129 7,227,700
2026/03/02 141 182 139 159 31,114,100
2026/02/27 141 162 127 136 18,915,400
2026/02/26 100 123 98 123 6,439,300
2026/02/25 93 95 93 93 199,700
2026/02/24 95 95 93 93 282,300
2026/02/20 94 95 93 95 303,100
2026/02/19 93 95 93 94 323,900
2026/02/18 94 94 93 94 201,200
2026/02/17 93 94 93 94 235,200
2026/02/16 94 95 93 94 404,900
2026/02/13 94 96 94 94 331,900
2026/02/12 96 96 95 96 257,200
2026/02/10 95 96 94 95 169,200
2026/02/09 95 96 94 94 174,100
2026/02/06 94 95 94 94 179,200
2026/02/05 94 96 94 94 275,600
2026/02/04 95 95 94 94 196,200
2026/02/03 94 96 94 96 202,600
2026/02/02 95 96 93 94 308,200
2026/01/30 95 96 95 96 189,000
2026/01/29 96 97 95 95 261,600
2026/01/28 98 98 96 97 331,500
2026/01/27 97 99 96 99 272,900
2026/01/26 94 96 94 95 243,700
2026/01/23 94 95 94 95 192,800
2026/01/22 96 96 94 94 247,800
2026/01/21 95 96 95 95 191,700
2026/01/20 96 96 95 96 263,400
2026/01/19 97 98 96 97 417,500
2026/01/16 98 99 97 98 370,100
2026/01/15 96 97 95 97 261,600
2026/01/14 96 96 95 96 146,100
2026/01/13 98 98 96 96 182,500
2026/01/09 98 98 97 97 179,300
2026/01/08 97 97 96 97 236,900
2026/01/07 96 96 94 96 364,700
2026/01/06 95 95 94 94 208,300
2026/01/05 92 95 92 94 349,000

このページの先頭へ