4380 (株)Mマート の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,167 | 1,167 | 1,110 | 1,145 | 6,600 | 1,145 |
| 2025-04-03 | 1,155 | 1,167 | 1,095 | 1,167 | 14,600 | 1,167 |
| 2025-04-02 | 1,201 | 1,201 | 1,165 | 1,165 | 1,000 | 1,165 |
| 2025-04-01 | 1,185 | 1,205 | 1,153 | 1,201 | 2,900 | 1,201 |
| 2025-03-31 | 1,157 | 1,190 | 1,155 | 1,155 | 1,800 | 1,155 |
| 2025-03-28 | 1,191 | 1,195 | 1,156 | 1,176 | 3,700 | 1,176 |
| 2025-03-27 | 1,232 | 1,232 | 1,210 | 1,210 | 2,700 | 1,210 |
| 2025-03-26 | 1,205 | 1,251 | 1,200 | 1,251 | 5,800 | 1,251 |
| 2025-03-25 | 1,235 | 1,250 | 1,200 | 1,201 | 3,800 | 1,201 |
| 2025-03-24 | 1,251 | 1,264 | 1,233 | 1,251 | 2,200 | 1,251 |
| 2025-03-21 | 1,287 | 1,287 | 1,250 | 1,251 | 3,700 | 1,251 |
| 2025-03-19 | 1,217 | 1,288 | 1,211 | 1,276 | 8,200 | 1,276 |
| 2025-03-18 | 1,338 | 1,338 | 1,200 | 1,240 | 35,200 | 1,240 |
| 2025-03-17 | 1,287 | 1,350 | 1,286 | 1,300 | 27,100 | 1,300 |
| 2025-03-14 | 1,267 | 1,267 | 1,260 | 1,262 | 4,400 | 1,262 |
| 2025-03-13 | 1,281 | 1,281 | 1,254 | 1,268 | 2,800 | 1,268 |
| 2025-03-12 | 1,250 | 1,280 | 1,250 | 1,280 | 6,200 | 1,280 |
| 2025-03-11 | 1,210 | 1,250 | 1,210 | 1,242 | 4,400 | 1,242 |
| 2025-03-10 | 1,199 | 1,229 | 1,199 | 1,218 | 12,900 | 1,218 |
| 2025-03-07 | 1,196 | 1,196 | 1,194 | 1,196 | 1,300 | 1,196 |
| 2025-03-06 | 1,200 | 1,200 | 1,195 | 1,200 | 1,200 | 1,200 |
| 2025-03-05 | 1,197 | 1,200 | 1,191 | 1,200 | 12,200 | 1,200 |
| 2025-03-04 | 1,200 | 1,200 | 1,152 | 1,191 | 13,300 | 1,191 |
| 2025-03-03 | 1,198 | 1,202 | 1,198 | 1,200 | 500 | 1,200 |
| 2025-02-28 | 1,184 | 1,197 | 1,184 | 1,197 | 400 | 1,197 |
| 2025-02-27 | 1,180 | 1,199 | 1,179 | 1,199 | 1,100 | 1,199 |
| 2025-02-26 | 1,202 | 1,220 | 1,172 | 1,190 | 4,500 | 1,190 |
| 2025-02-25 | 1,190 | 1,206 | 1,190 | 1,195 | 7,200 | 1,195 |
| 2025-02-21 | 1,173 | 1,190 | 1,171 | 1,189 | 2,800 | 1,189 |
| 2025-02-20 | 1,181 | 1,196 | 1,181 | 1,191 | 1,200 | 1,191 |
| 2025-02-19 | 1,194 | 1,196 | 1,191 | 1,196 | 400 | 1,196 |
| 2025-02-18 | 1,170 | 1,194 | 1,166 | 1,194 | 3,300 | 1,194 |
| 2025-02-17 | 1,194 | 1,194 | 1,170 | 1,170 | 300 | 1,170 |
| 2025-02-14 | 1,192 | 1,194 | 1,181 | 1,194 | 2,300 | 1,194 |
| 2025-02-13 | 1,170 | 1,195 | 1,170 | 1,193 | 2,500 | 1,193 |
| 2025-02-12 | 1,150 | 1,171 | 1,150 | 1,167 | 2,400 | 1,167 |
| 2025-02-10 | 1,170 | 1,179 | 1,144 | 1,151 | 6,300 | 1,151 |
| 2025-02-07 | 1,134 | 1,155 | 1,109 | 1,146 | 3,400 | 1,146 |
| 2025-02-06 | 1,155 | 1,155 | 1,155 | 1,155 | 300 | 1,155 |
| 2025-02-05 | 1,140 | 1,152 | 1,140 | 1,145 | 900 | 1,145 |
| 2025-02-04 | 1,118 | 1,129 | 1,099 | 1,125 | 2,000 | 1,125 |
| 2025-02-03 | 1,101 | 1,118 | 1,056 | 1,118 | 4,100 | 1,118 |
| 2025-01-31 | 1,126 | 1,138 | 1,125 | 1,125 | 2,300 | 1,125 |
| 2025-01-30 | 1,143 | 1,166 | 1,141 | 1,156 | 1,400 | 1,156 |
| 2025-01-29 | 1,155 | 1,165 | 1,136 | 1,164 | 3,100 | 1,164 |
| 2025-01-28 | 1,167 | 1,186 | 1,167 | 1,185 | 1,500 | 1,185 |
| 2025-01-27 | 1,146 | 1,166 | 1,146 | 1,166 | 1,400 | 1,166 |
| 2025-01-24 | 1,142 | 1,146 | 1,138 | 1,146 | 2,200 | 1,146 |
| 2025-01-23 | 1,147 | 1,156 | 1,143 | 1,147 | 800 | 1,147 |
| 2025-01-22 | 1,150 | 1,150 | 1,147 | 1,147 | 500 | 1,147 |
| 2025-01-21 | 1,162 | 1,162 | 1,151 | 1,152 | 900 | 1,152 |
| 2025-01-20 | 1,158 | 1,162 | 1,155 | 1,155 | 500 | 1,155 |
| 2025-01-17 | 1,158 | 1,158 | 1,158 | 1,158 | 100 | 1,158 |
| 2025-01-16 | 1,159 | 1,159 | 1,150 | 1,158 | 1,000 | 1,158 |
| 2025-01-15 | 1,149 | 1,163 | 1,149 | 1,159 | 5,300 | 1,159 |
| 2025-01-14 | 1,146 | 1,156 | 1,144 | 1,156 | 2,100 | 1,156 |
| 2025-01-10 | 1,157 | 1,160 | 1,150 | 1,160 | 1,300 | 1,160 |
| 2025-01-09 | 1,171 | 1,171 | 1,157 | 1,157 | 2,000 | 1,157 |
| 2025-01-08 | 1,180 | 1,181 | 1,170 | 1,179 | 400 | 1,179 |
| 2025-01-07 | 1,163 | 1,182 | 1,151 | 1,179 | 4,100 | 1,179 |
| 2025-01-06 | 1,111 | 1,194 | 1,111 | 1,160 | 9,600 | 1,160 |
分割・併合履歴 ： [2020-07-30]1株→2株