4380 (株)Mマート 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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,345 | 1,360 | 1,331 | 1,346 | 4,600 | 1,346 |
| 2024-04-26 | 1,331 | 1,350 | 1,329 | 1,341 | 3,800 | 1,341 |
| 2024-04-25 | 1,357 | 1,357 | 1,336 | 1,342 | 1,500 | 1,342 |
| 2024-04-24 | 1,342 | 1,359 | 1,335 | 1,359 | 2,400 | 1,359 |
| 2024-04-23 | 1,346 | 1,346 | 1,343 | 1,343 | 300 | 1,343 |
| 2024-04-22 | 1,332 | 1,341 | 1,324 | 1,329 | 1,500 | 1,329 |
| 2024-04-19 | 1,348 | 1,348 | 1,332 | 1,344 | 3,800 | 1,344 |
| 2024-04-18 | 1,338 | 1,351 | 1,331 | 1,350 | 3,300 | 1,350 |
| 2024-04-17 | 1,349 | 1,349 | 1,331 | 1,338 | 1,900 | 1,338 |
| 2024-04-16 | 1,340 | 1,346 | 1,336 | 1,346 | 1,700 | 1,346 |
| 2024-04-15 | 1,345 | 1,346 | 1,332 | 1,346 | 1,300 | 1,346 |
| 2024-04-12 | 1,353 | 1,353 | 1,332 | 1,346 | 3,100 | 1,346 |
| 2024-04-11 | 1,346 | 1,350 | 1,340 | 1,341 | 2,300 | 1,341 |
| 2024-04-10 | 1,336 | 1,349 | 1,335 | 1,346 | 2,200 | 1,346 |
| 2024-04-09 | 1,338 | 1,342 | 1,335 | 1,335 | 1,700 | 1,335 |
| 2024-04-08 | 1,342 | 1,352 | 1,333 | 1,338 | 6,300 | 1,338 |
| 2024-04-05 | 1,339 | 1,355 | 1,339 | 1,355 | 1,000 | 1,355 |
| 2024-04-04 | 1,360 | 1,360 | 1,339 | 1,342 | 1,400 | 1,342 |
| 2024-04-03 | 1,340 | 1,350 | 1,331 | 1,350 | 3,600 | 1,350 |
| 2024-04-02 | 1,360 | 1,360 | 1,345 | 1,345 | 2,700 | 1,345 |
| 2024-04-01 | 1,350 | 1,358 | 1,341 | 1,354 | 4,100 | 1,354 |
| 2024-03-29 | 1,363 | 1,363 | 1,342 | 1,355 | 3,900 | 1,355 |
| 2024-03-28 | 1,335 | 1,360 | 1,335 | 1,350 | 3,700 | 1,350 |
| 2024-03-27 | 1,342 | 1,361 | 1,340 | 1,343 | 5,600 | 1,343 |
| 2024-03-26 | 1,347 | 1,348 | 1,338 | 1,344 | 3,900 | 1,344 |
| 2024-03-25 | 1,373 | 1,373 | 1,330 | 1,360 | 8,900 | 1,360 |
| 2024-03-22 | 1,339 | 1,375 | 1,335 | 1,373 | 18,900 | 1,373 |
| 2024-03-21 | 1,412 | 1,430 | 1,319 | 1,369 | 32,800 | 1,369 |
| 2024-03-19 | 1,514 | 1,514 | 1,400 | 1,407 | 109,600 | 1,407 |
| 2024-03-18 | 1,520 | 1,528 | 1,442 | 1,515 | 88,200 | 1,515 |
| 2024-03-15 | 1,335 | 1,412 | 1,308 | 1,410 | 22,400 | 1,410 |
| 2024-03-14 | 1,287 | 1,344 | 1,283 | 1,344 | 4,200 | 1,344 |
| 2024-03-13 | 1,295 | 1,307 | 1,253 | 1,290 | 4,100 | 1,290 |
| 2024-03-12 | 1,251 | 1,290 | 1,228 | 1,290 | 7,700 | 1,290 |
| 2024-03-11 | 1,300 | 1,300 | 1,254 | 1,261 | 6,200 | 1,261 |
| 2024-03-08 | 1,311 | 1,350 | 1,300 | 1,300 | 8,100 | 1,300 |
| 2024-03-07 | 1,307 | 1,330 | 1,307 | 1,309 | 2,800 | 1,309 |
| 2024-03-06 | 1,288 | 1,331 | 1,288 | 1,330 | 2,900 | 1,330 |
| 2024-03-05 | 1,352 | 1,352 | 1,296 | 1,300 | 15,500 | 1,300 |
| 2024-03-04 | 1,371 | 1,375 | 1,335 | 1,365 | 9,200 | 1,365 |
| 2024-03-01 | 1,372 | 1,396 | 1,363 | 1,375 | 11,200 | 1,375 |
| 2024-02-29 | 1,406 | 1,406 | 1,386 | 1,386 | 1,600 | 1,386 |
| 2024-02-28 | 1,406 | 1,406 | 1,381 | 1,386 | 3,900 | 1,386 |
| 2024-02-27 | 1,398 | 1,405 | 1,391 | 1,402 | 3,900 | 1,402 |
| 2024-02-26 | 1,403 | 1,414 | 1,371 | 1,398 | 8,400 | 1,398 |
| 2024-02-22 | 1,403 | 1,414 | 1,381 | 1,405 | 3,200 | 1,405 |
| 2024-02-21 | 1,411 | 1,419 | 1,400 | 1,419 | 18,800 | 1,419 |
| 2024-02-20 | 1,405 | 1,416 | 1,405 | 1,411 | 1,800 | 1,411 |
| 2024-02-19 | 1,400 | 1,424 | 1,386 | 1,401 | 5,300 | 1,401 |
| 2024-02-16 | 1,393 | 1,400 | 1,369 | 1,400 | 4,700 | 1,400 |
| 2024-02-15 | 1,370 | 1,395 | 1,301 | 1,394 | 7,200 | 1,394 |
| 2024-02-14 | 1,358 | 1,361 | 1,331 | 1,360 | 7,400 | 1,360 |
| 2024-02-13 | 1,371 | 1,391 | 1,356 | 1,380 | 7,200 | 1,380 |
| 2024-02-09 | 1,305 | 1,371 | 1,272 | 1,331 | 28,300 | 1,331 |
| 2024-02-08 | 1,400 | 1,405 | 1,302 | 1,312 | 20,400 | 1,312 |
| 2024-02-07 | 1,471 | 1,471 | 1,404 | 1,406 | 16,200 | 1,406 |
| 2024-02-06 | 1,508 | 1,508 | 1,455 | 1,475 | 13,900 | 1,475 |
| 2024-02-05 | 1,546 | 1,546 | 1,501 | 1,504 | 5,500 | 1,504 |
| 2024-02-02 | 1,482 | 1,484 | 1,473 | 1,476 | 2,100 | 1,476 |
| 2024-02-01 | 1,464 | 1,500 | 1,460 | 1,483 | 4,500 | 1,483 |
| 2024-01-31 | 1,501 | 1,507 | 1,461 | 1,480 | 6,600 | 1,480 |
| 2024-01-30 | 1,549 | 1,549 | 1,482 | 1,515 | 4,500 | 1,515 |
| 2024-01-29 | 1,530 | 1,550 | 1,528 | 1,549 | 7,600 | 1,549 |
| 2024-01-26 | 1,550 | 1,550 | 1,515 | 1,526 | 4,700 | 1,526 |
| 2024-01-25 | 1,530 | 1,530 | 1,500 | 1,523 | 7,200 | 1,523 |
| 2024-01-24 | 1,481 | 1,523 | 1,481 | 1,520 | 10,000 | 1,520 |
| 2024-01-23 | 1,470 | 1,485 | 1,445 | 1,480 | 7,200 | 1,480 |
| 2024-01-22 | 1,443 | 1,472 | 1,442 | 1,460 | 13,900 | 1,460 |
| 2024-01-19 | 1,446 | 1,455 | 1,444 | 1,445 | 1,800 | 1,445 |
| 2024-01-18 | 1,469 | 1,470 | 1,452 | 1,458 | 3,600 | 1,458 |
| 2024-01-17 | 1,454 | 1,472 | 1,440 | 1,470 | 15,900 | 1,470 |
| 2024-01-16 | 1,451 | 1,455 | 1,433 | 1,454 | 6,300 | 1,454 |
| 2024-01-15 | 1,430 | 1,459 | 1,430 | 1,452 | 4,600 | 1,452 |
| 2024-01-12 | 1,454 | 1,456 | 1,430 | 1,443 | 3,600 | 1,443 |
| 2024-01-11 | 1,448 | 1,457 | 1,414 | 1,455 | 7,200 | 1,455 |
| 2024-01-10 | 1,451 | 1,451 | 1,421 | 1,437 | 1,500 | 1,437 |
| 2024-01-09 | 1,423 | 1,458 | 1,411 | 1,452 | 4,400 | 1,452 |
| 2024-01-05 | 1,425 | 1,425 | 1,396 | 1,410 | 7,800 | 1,410 |
| 2024-01-04 | 1,401 | 1,420 | 1,395 | 1,416 | 19,800 | 1,416 |
分割・併合履歴 ： [2020-07-30]1株→2株
