1. HOME >
  2. 株価時系列 >
  3. 9890 >
  4. 2020年

9890 (株)マキヤ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-309991,0319981,0315,2001,031
2020-12-299931,0089821,00316,8001,003
2020-12-281,0261,0359891,00318,7001,003
2020-12-259941,0379931,03719,4001,037
2020-12-2498999497298318,900983
2020-12-231,0001,00597198433,700984
2020-12-221,0601,0601,0001,00628,2001,006
2020-12-211,0711,0801,0611,06610,7001,066
2020-12-181,1101,1201,0751,10015,8001,100
2020-12-171,1171,1171,1061,1106,5001,110
2020-12-161,1351,1351,1131,1173,5001,117
2020-12-151,1041,1311,1001,10518,2001,105
2020-12-141,1461,1461,1201,1349,5001,134
2020-12-111,1471,1561,1361,1565,4001,156
2020-12-101,1321,1511,1191,1445,0001,144
2020-12-091,1371,1621,1301,1308,7001,130
2020-12-081,1111,1391,1111,1394,3001,139
2020-12-071,1531,1601,1111,12014,5001,120
2020-12-041,1481,1631,1321,1547,2001,154
2020-12-031,1901,1901,1501,16010,1001,160
2020-12-021,2071,2091,1921,2017,3001,201
2020-12-011,2311,2311,1921,2188,5001,218
2020-11-301,2691,2701,2351,23917,2001,239
2020-11-271,1981,2351,1851,23012,6001,230
2020-11-261,1521,1981,1501,1989,7001,198
2020-11-251,1851,1981,1431,1519,4001,151
2020-11-241,1281,1831,1281,17711,7001,177
2020-11-201,0921,1481,0911,12810,1001,128
2020-11-191,1031,1051,0931,1008,1001,100
2020-11-181,1101,1341,0801,10322,0001,103
2020-11-171,1861,1881,1211,13823,3001,138
2020-11-161,2101,2121,1851,19813,7001,198
2020-11-131,2271,2271,1901,21013,2001,210
2020-11-121,2151,2291,2041,22710,8001,227
2020-11-111,2281,2281,1511,20125,0001,201
2020-11-101,2741,2741,2151,23029,6001,230
2020-11-091,2991,2991,2511,25249,1001,252
2020-11-061,2691,2791,2321,24226,8001,242
2020-11-051,2661,2771,2381,26911,0001,269
2020-11-041,2931,2931,2361,2706,7001,270
2020-11-021,2251,2491,1971,22113,8001,221
2020-10-301,2841,2951,2221,22422,9001,224
2020-10-291,2701,2951,2701,28316,4001,283
2020-10-281,3111,3341,2851,30548,1001,305
2020-10-271,2801,2851,2211,27910,6001,279
2020-10-261,2951,3101,2821,2837,4001,283
2020-10-231,3271,3271,2641,29325,6001,293
2020-10-221,3501,3631,3111,33323,2001,333
2020-10-211,3041,3441,3041,33615,6001,336
2020-10-201,2791,3051,2781,29713,9001,297
2020-10-191,2841,2921,2641,27910,0001,279
2020-10-161,2791,2791,2581,2616,0001,261
2020-10-151,2801,2811,2521,27116,2001,271
2020-10-141,2701,3071,2701,3049,2001,304
2020-10-131,2991,2991,2751,2829,7001,282
2020-10-121,3301,3541,2671,29923,3001,299
2020-10-091,3641,3641,3261,34014,5001,340
2020-10-081,3721,3831,3581,36811,3001,368
2020-10-071,3911,4071,3521,37222,1001,372
2020-10-061,3301,3901,3251,38632,7001,386
2020-10-051,2911,3191,2911,3197,9001,319
2020-10-021,3071,3191,2571,28720,4001,287
2020-09-301,3311,3311,2981,30811,2001,308
2020-09-291,2581,3331,2561,33325,2001,333
2020-09-281,2751,2751,2421,24228,2001,242
2020-09-251,2841,2841,2521,25713,6001,257
2020-09-241,3051,3081,2711,27110,5001,271
2020-09-231,3491,3501,3041,30519,5001,305
2020-09-181,3241,3261,3011,32013,2001,320
2020-09-171,3301,3501,2981,30924,9001,309
2020-09-161,2911,3141,2751,31216,3001,312
2020-09-151,2801,2801,2661,27413,0001,274
2020-09-141,2851,3111,2841,28819,9001,288
2020-09-111,2451,3001,2211,28427,1001,284
2020-09-101,2201,2551,2161,24528,6001,245
2020-09-091,1941,2281,1761,19638,8001,196
2020-09-081,2941,3001,2101,25433,4001,254
2020-09-071,3501,3501,2951,29529,4001,295
2020-09-041,3211,3541,3211,33823,5001,338
2020-09-031,3881,3881,3621,38014,1001,380
2020-09-021,4161,4161,3631,38718,3001,387
2020-09-011,4201,4281,3781,41016,5001,410
2020-08-311,3871,4201,3351,42037,4001,420
2020-08-281,4251,4251,2941,30070,3001,300
2020-08-271,4541,4541,4231,42315,2001,423
2020-08-261,4811,4821,3981,42457,3001,424
2020-08-251,4941,5081,4671,49546,1001,495
2020-08-241,4001,4501,3841,45039,4001,450
2020-08-211,3501,3621,3301,36236,0001,362
2020-08-201,2981,3491,2961,34747,3001,347
2020-08-191,2801,2951,2631,29542,7001,295
2020-08-181,1751,2301,1701,23031,6001,230
2020-08-171,1471,1801,1471,17415,2001,174
2020-08-141,1391,1571,1391,14719,1001,147
2020-08-131,1551,1581,1301,14221,6001,142
2020-08-121,1401,1621,0501,15340,7001,153
2020-08-111,1801,1871,1311,14039,9001,140
2020-08-071,1701,2391,1701,18037,4001,180
2020-08-061,2471,2471,1601,17184,0001,171
2020-08-051,3001,3071,2031,247238,1001,247
2020-08-041,2301,2401,1271,150126,1001,150
2020-08-031,1501,2081,1311,20870,1001,208
2020-07-311,1001,1281,0811,11936,6001,119
2020-07-301,0941,1191,0801,11433,2001,114
2020-07-291,0491,0941,0491,09444,4001,094
2020-07-281,0401,0481,0391,04716,5001,047
2020-07-271,0151,0381,0041,03315,6001,033
2020-07-221,0201,0291,0171,02310,8001,023
2020-07-211,0251,0341,0181,03314,4001,033
2020-07-201,0181,0349901,01019,9001,010
2020-07-179951,01796598825,300988
2020-07-161,0181,0371,0001,00624,1001,006
2020-07-151,0301,0671,0141,04864,2001,048
2020-07-1499799797598623,000986
2020-07-139901,0089801,00538,8001,005
2020-07-1092496491796033,600960
2020-07-0993693691292429,600924
2020-07-0892093590493529,700935
2020-07-0791092587789932,100899
2020-07-0682093082087361,000873
2020-07-038008158008078,900807
2020-07-0281081078079835,700798
2020-07-0185085280882128,700821
2020-06-3084485884085223,000852
2020-06-2982384182382722,700827
2020-06-2683083080682315,700823
2020-06-258338388258286,800828
2020-06-248208358178359,400835
2020-06-238198228138136,800813
2020-06-228198198078114,800811
2020-06-198198198068158,900815
2020-06-188118117978117,900811
2020-06-178098127968085,600808
2020-06-1678781078780213,400802
2020-06-1578979878078010,400780
2020-06-1275180275080222,100802
2020-06-1182082881181124,000811
2020-06-1081882181681911,200819
2020-06-0984584581582531,300825
2020-06-0884384582884219,000842
2020-06-0582883081082514,800825
2020-06-0484584580882222,100822
2020-06-0387488081782248,000822
2020-06-0284890583786651,100866
2020-06-0180082079281845,500818
2020-05-2977978877277570,600775
2020-05-2875375974375445,600754
2020-05-2772173571773510,600735
2020-05-2672473271171520,700715
2020-05-2571071570671310,400713
2020-05-2271071670370421,200704
2020-05-2174674670271435,600714
2020-05-20794794730735194,400735
2020-05-1969669768469412,300694
2020-05-1871571567968633,500686
2020-05-1573073971273918,000739
2020-05-147157237127123,800712
2020-05-1371773871571512,700715
2020-05-127277277167176,800717
2020-05-1175075069771222,100712
2020-05-0873375073075013,500750
2020-05-077297337237276,600727
2020-05-017307317177184,700718
2020-04-3071573071372312,700723
2020-04-2871072070871010,300710
2020-04-2770171270070910,800709
2020-04-246997016977002,700700
2020-04-236967006957003,800700
2020-04-226996996946941,100694
2020-04-21700700699699300699
2020-04-207097096806965,700696
2020-04-177017176966993,200699
2020-04-16695696695696400696
2020-04-157007006926923,300692
2020-04-146906966886942,700694
2020-04-136876876856861,300686
2020-04-10685689685687700687
2020-04-09673687673682900682
2020-04-086716896716791,600679
2020-04-07677690677680900680
2020-04-06669680665670900670
2020-04-03683683669669700669
2020-04-026856866746811,500681
2020-04-01695695689689300689
2020-03-317007006956951,000695
2020-03-307047046856881,400688
2020-03-277057297057074,800707
2020-03-267137206937053,800705
2020-03-257087117057051,500705
2020-03-247147147007104,000710
2020-03-237107196827012,900701
2020-03-197207206736734,100673
2020-03-18698716698716900716
2020-03-176826996726901,400690
2020-03-167057056997003,900700
2020-03-136066756066758,800675
2020-03-127117117037111,100711
2020-03-11725725720722700722
2020-03-107017146897143,400714
2020-03-097287307237233,900723
2020-03-06730730730730300730
2020-03-05724729724725400725
2020-03-04730730724724500724
2020-03-037307307257251,200725
2020-03-027027297027211,600721
2020-02-287207207067062,600706
2020-02-277287287207201,100720
2020-02-267247297247241,300724
2020-02-257297307237251,100725
2020-02-217307377297291,900729
2020-02-20---728-728
2020-02-197307317287281,500728
2020-02-187317317307301,300730
2020-02-177497497307353,900735
2020-02-147407407377381,100738
2020-02-137407407347401,200740
2020-02-127307427307422,600742
2020-02-107357367307351,800735
2020-02-077367367307351,600735
2020-02-067367377367362,400736
2020-02-05732732732732100732
2020-02-04732732732732200732
2020-02-03732732732732500732
2020-01-31726731725731500731
2020-01-30734734730730600730
2020-01-297277307277301,500730
2020-01-28734734734734200734
2020-01-27730732730732900732
2020-01-24---733-733
2020-01-237367367307332,100733
2020-01-227317367317361,300736
2020-01-21735735730730800730
2020-01-207457457367431,200743
2020-01-177467467467461,000746
2020-01-167377407357351,500735
2020-01-157387387377373,500737
2020-01-14739739738739800739
2020-01-107377407327391,000739
2020-01-097487487377371,000737
2020-01-087317367317361,500736
2020-01-077347347307312,200731
2020-01-06732734730734600734

分割・併合履歴 ： [1991-03-26]1株→1.1株