8198 マックスバリュ東海(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,095 | 3,095 | 3,075 | 3,095 | 4,000 | 3,095 |
| 2024-05-01 | 3,100 | 3,110 | 3,080 | 3,095 | 2,700 | 3,095 |
| 2024-04-30 | 3,120 | 3,120 | 3,080 | 3,100 | 12,800 | 3,100 |
| 2024-04-26 | 3,100 | 3,100 | 3,075 | 3,085 | 6,800 | 3,085 |
| 2024-04-25 | 3,065 | 3,095 | 3,060 | 3,090 | 6,000 | 3,090 |
| 2024-04-24 | 3,050 | 3,075 | 3,050 | 3,070 | 5,300 | 3,070 |
| 2024-04-23 | 3,070 | 3,075 | 3,050 | 3,050 | 4,300 | 3,050 |
| 2024-04-22 | 3,045 | 3,080 | 3,040 | 3,070 | 9,400 | 3,070 |
| 2024-04-19 | 3,055 | 3,095 | 2,997 | 3,095 | 17,000 | 3,095 |
| 2024-04-18 | 3,060 | 3,085 | 3,055 | 3,055 | 4,200 | 3,055 |
| 2024-04-17 | 3,070 | 3,075 | 3,050 | 3,050 | 4,300 | 3,050 |
| 2024-04-16 | 3,090 | 3,095 | 3,070 | 3,070 | 2,700 | 3,070 |
| 2024-04-15 | 3,060 | 3,095 | 3,060 | 3,095 | 4,600 | 3,095 |
| 2024-04-12 | 3,095 | 3,100 | 3,070 | 3,085 | 10,600 | 3,085 |
| 2024-04-11 | 3,050 | 3,105 | 3,045 | 3,095 | 13,800 | 3,095 |
| 2024-04-10 | 3,095 | 3,105 | 3,065 | 3,090 | 10,100 | 3,090 |
| 2024-04-09 | 3,070 | 3,090 | 3,065 | 3,070 | 5,000 | 3,070 |
| 2024-04-08 | 3,040 | 3,060 | 3,040 | 3,055 | 3,800 | 3,055 |
| 2024-04-05 | 3,030 | 3,050 | 3,025 | 3,035 | 3,100 | 3,035 |
| 2024-04-04 | 3,030 | 3,055 | 3,010 | 3,045 | 3,100 | 3,045 |
| 2024-04-03 | 3,000 | 3,030 | 3,000 | 3,030 | 6,000 | 3,030 |
| 2024-04-02 | 3,045 | 3,060 | 3,015 | 3,015 | 5,700 | 3,015 |
| 2024-04-01 | 3,095 | 3,095 | 3,050 | 3,050 | 5,700 | 3,050 |
| 2024-03-29 | 3,070 | 3,110 | 3,070 | 3,095 | 3,600 | 3,095 |
| 2024-03-28 | 3,090 | 3,110 | 3,080 | 3,080 | 5,300 | 3,080 |
| 2024-03-27 | 3,135 | 3,135 | 3,085 | 3,110 | 14,600 | 3,110 |
| 2024-03-26 | 3,095 | 3,125 | 3,070 | 3,115 | 13,100 | 3,115 |
| 2024-03-25 | 3,080 | 3,120 | 3,055 | 3,090 | 16,700 | 3,090 |
| 2024-03-22 | 3,075 | 3,090 | 3,040 | 3,090 | 7,500 | 3,090 |
| 2024-03-21 | 3,060 | 3,095 | 3,050 | 3,075 | 34,700 | 3,075 |
| 2024-03-19 | 3,005 | 3,015 | 2,994 | 2,995 | 5,300 | 2,995 |
| 2024-03-18 | 3,000 | 3,015 | 2,983 | 3,005 | 8,200 | 3,005 |
| 2024-03-15 | 2,990 | 3,010 | 2,980 | 3,010 | 11,900 | 3,010 |
| 2024-03-14 | 2,980 | 3,000 | 2,980 | 3,000 | 7,100 | 3,000 |
| 2024-03-13 | 2,989 | 2,993 | 2,964 | 2,976 | 8,000 | 2,976 |
| 2024-03-12 | 3,000 | 3,000 | 2,972 | 2,989 | 13,700 | 2,989 |
| 2024-03-11 | 2,999 | 3,020 | 2,995 | 2,999 | 9,500 | 2,999 |
| 2024-03-08 | 3,020 | 3,035 | 3,005 | 3,020 | 14,400 | 3,020 |
| 2024-03-07 | 3,020 | 3,020 | 2,999 | 3,005 | 8,400 | 3,005 |
| 2024-03-06 | 2,979 | 3,010 | 2,970 | 2,998 | 17,700 | 2,998 |
| 2024-03-05 | 2,951 | 2,982 | 2,951 | 2,964 | 12,500 | 2,964 |
| 2024-03-04 | 2,949 | 2,968 | 2,930 | 2,968 | 15,000 | 2,968 |
| 2024-03-01 | 2,967 | 2,974 | 2,922 | 2,947 | 26,900 | 2,947 |
| 2024-02-29 | 2,985 | 2,997 | 2,956 | 2,970 | 31,600 | 2,970 |
| 2024-02-28 | 2,957 | 3,005 | 2,956 | 2,985 | 113,200 | 2,985 |
| 2024-02-27 | 3,170 | 3,170 | 3,140 | 3,145 | 53,200 | 3,145 |
| 2024-02-26 | 3,150 | 3,160 | 3,130 | 3,150 | 29,200 | 3,150 |
| 2024-02-22 | 3,125 | 3,130 | 3,105 | 3,115 | 14,500 | 3,115 |
| 2024-02-21 | 3,155 | 3,165 | 3,115 | 3,115 | 16,900 | 3,115 |
| 2024-02-20 | 3,150 | 3,180 | 3,150 | 3,155 | 12,700 | 3,155 |
| 2024-02-19 | 3,095 | 3,145 | 3,095 | 3,140 | 30,200 | 3,140 |
| 2024-02-16 | 3,085 | 3,100 | 3,060 | 3,090 | 19,300 | 3,090 |
| 2024-02-15 | 3,130 | 3,145 | 3,070 | 3,070 | 38,700 | 3,070 |
| 2024-02-14 | 3,170 | 3,180 | 3,135 | 3,155 | 13,700 | 3,155 |
| 2024-02-13 | 3,120 | 3,170 | 3,120 | 3,150 | 16,800 | 3,150 |
| 2024-02-09 | 3,185 | 3,185 | 3,110 | 3,115 | 27,300 | 3,115 |
| 2024-02-08 | 3,200 | 3,210 | 3,185 | 3,185 | 14,800 | 3,185 |
| 2024-02-07 | 3,155 | 3,220 | 3,155 | 3,220 | 26,100 | 3,220 |
| 2024-02-06 | 3,220 | 3,220 | 3,170 | 3,185 | 37,000 | 3,185 |
| 2024-02-05 | 3,240 | 3,255 | 3,230 | 3,230 | 8,100 | 3,230 |
| 2024-02-02 | 3,290 | 3,290 | 3,220 | 3,240 | 17,700 | 3,240 |
| 2024-02-01 | 3,255 | 3,290 | 3,255 | 3,290 | 9,600 | 3,290 |
| 2024-01-31 | 3,250 | 3,260 | 3,240 | 3,250 | 6,700 | 3,250 |
| 2024-01-30 | 3,215 | 3,290 | 3,210 | 3,250 | 13,600 | 3,250 |
| 2024-01-29 | 3,225 | 3,260 | 3,200 | 3,205 | 16,800 | 3,205 |
| 2024-01-26 | 3,195 | 3,220 | 3,175 | 3,220 | 12,700 | 3,220 |
| 2024-01-25 | 3,110 | 3,200 | 3,110 | 3,195 | 13,500 | 3,195 |
| 2024-01-24 | 3,120 | 3,140 | 3,105 | 3,110 | 8,300 | 3,110 |
| 2024-01-23 | 3,145 | 3,145 | 3,120 | 3,125 | 7,900 | 3,125 |
| 2024-01-22 | 3,145 | 3,145 | 3,135 | 3,145 | 6,800 | 3,145 |
| 2024-01-19 | 3,095 | 3,145 | 3,090 | 3,145 | 13,000 | 3,145 |
| 2024-01-18 | 3,085 | 3,100 | 3,080 | 3,095 | 7,300 | 3,095 |
| 2024-01-17 | 3,065 | 3,090 | 3,060 | 3,075 | 8,800 | 3,075 |
| 2024-01-16 | 3,085 | 3,095 | 3,065 | 3,065 | 12,400 | 3,065 |
| 2024-01-15 | 3,030 | 3,095 | 3,030 | 3,085 | 17,800 | 3,085 |
| 2024-01-12 | 3,080 | 3,100 | 3,075 | 3,085 | 9,800 | 3,085 |
| 2024-01-11 | 3,075 | 3,100 | 3,065 | 3,090 | 9,700 | 3,090 |
| 2024-01-10 | 3,060 | 3,095 | 3,060 | 3,075 | 10,700 | 3,075 |
| 2024-01-09 | 3,055 | 3,090 | 3,050 | 3,060 | 12,100 | 3,060 |
| 2024-01-05 | 3,010 | 3,050 | 3,010 | 3,050 | 9,300 | 3,050 |
| 2024-01-04 | 2,985 | 3,020 | 2,985 | 3,020 | 17,700 | 3,020 |
分割・併合履歴 ： [2006-02-23]1株→1.5株
