4380 (株)Mマートの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,569	1,576	1,537	1,569	6,300	784.50
2019-12-27	1,507	1,550	1,507	1,538	7,600	769
2019-12-26	1,506	1,529	1,504	1,516	8,700	758
2019-12-25	1,508	1,518	1,502	1,504	6,400	752
2019-12-24	1,532	1,536	1,503	1,508	9,300	754
2019-12-23	1,527	1,571	1,502	1,539	21,000	769.50
2019-12-20	1,601	1,601	1,522	1,588	15,900	794
2019-12-19	1,611	1,628	1,607	1,607	3,700	803.50
2019-12-18	1,648	1,648	1,608	1,620	9,000	810
2019-12-17	1,634	1,635	1,615	1,616	17,400	808
2019-12-16	1,655	1,655	1,617	1,617	14,300	808.50
2019-12-13	1,607	1,676	1,607	1,655	11,700	827.50
2019-12-12	1,659	1,660	1,625	1,626	5,600	813
2019-12-11	1,690	1,691	1,665	1,665	3,800	832.50
2019-12-10	1,684	1,690	1,679	1,690	3,300	845
2019-12-09	1,659	1,681	1,659	1,679	3,100	839.50
2019-12-06	1,660	1,660	1,650	1,650	1,800	825
2019-12-05	1,645	1,668	1,645	1,660	3,300	830
2019-12-04	1,640	1,672	1,640	1,649	2,200	824.50
2019-12-03	1,681	1,681	1,657	1,680	3,900	840
2019-12-02	1,695	1,708	1,681	1,681	5,000	840.50
2019-11-29	1,681	1,695	1,666	1,692	7,800	846
2019-11-28	1,630	1,648	1,629	1,630	3,200	815
2019-11-27	1,658	1,658	1,638	1,641	6,300	820.50
2019-11-26	1,671	1,682	1,670	1,673	3,100	836.50
2019-11-25	1,683	1,683	1,631	1,679	3,800	839.50
2019-11-22	1,653	1,681	1,650	1,653	2,300	826.50
2019-11-21	1,604	1,660	1,602	1,637	9,300	818.50
2019-11-20	1,689	1,689	1,626	1,629	6,300	814.50
2019-11-19	1,699	1,700	1,674	1,675	3,900	837.50
2019-11-18	1,675	1,685	1,670	1,672	3,000	836
2019-11-15	1,719	1,730	1,684	1,684	4,500	842
2019-11-14	1,714	1,720	1,700	1,719	1,900	859.50
2019-11-13	1,711	1,743	1,711	1,721	1,800	860.50
2019-11-12	1,752	1,752	1,724	1,735	2,700	867.50
2019-11-11	1,710	1,751	1,688	1,751	5,000	875.50
2019-11-08	1,722	1,734	1,700	1,713	3,000	856.50
2019-11-07	1,741	1,748	1,707	1,734	7,400	867
2019-11-06	1,724	1,770	1,723	1,753	3,600	876.50
2019-11-05	1,732	1,773	1,730	1,730	2,300	865
2019-11-01	1,717	1,730	1,717	1,730	3,400	865
2019-10-31	1,719	1,724	1,690	1,718	4,500	859
2019-10-30	1,715	1,725	1,715	1,719	1,400	859.50
2019-10-29	1,769	1,769	1,719	1,719	1,400	859.50
2019-10-28	1,778	1,787	1,778	1,780	1,100	890
2019-10-25	1,835	1,835	1,804	1,804	1,700	902
2019-10-24	1,820	1,838	1,819	1,835	6,600	917.50
2019-10-23	1,791	1,800	1,767	1,799	3,400	899.50
2019-10-21	1,778	1,787	1,761	1,771	4,000	885.50
2019-10-18	1,771	1,780	1,758	1,777	8,100	888.50
2019-10-17	1,703	1,765	1,703	1,755	6,900	877.50
2019-10-16	1,690	1,738	1,690	1,699	3,400	849.50
2019-10-15	1,721	1,744	1,687	1,703	5,100	851.50
2019-10-11	1,730	1,750	1,728	1,744	2,300	872
2019-10-10	1,686	1,717	1,686	1,717	2,500	858.50
2019-10-09	1,671	1,695	1,671	1,690	1,400	845
2019-10-08	1,673	1,700	1,669	1,700	4,300	850
2019-10-07	1,740	1,745	1,650	1,691	5,700	845.50
2019-10-04	1,711	1,730	1,711	1,730	1,500	865
2019-10-03	1,759	1,759	1,717	1,739	2,100	869.50
2019-10-02	1,766	1,777	1,737	1,761	1,200	880.50
2019-10-01	1,800	1,801	1,750	1,766	4,300	883
2019-09-30	1,750	1,763	1,746	1,760	900	880
2019-09-27	1,713	1,757	1,708	1,733	6,800	866.50
2019-09-26	1,801	1,811	1,720	1,753	8,200	876.50
2019-09-25	1,877	1,877	1,812	1,812	6,400	906
2019-09-24	1,894	1,899	1,849	1,873	6,600	936.50
2019-09-20	1,845	1,890	1,809	1,889	10,300	944.50
2019-09-19	1,850	1,890	1,828	1,828	7,900	914
2019-09-18	1,846	1,846	1,801	1,830	7,700	915
2019-09-17	1,763	1,840	1,760	1,810	16,800	905
2019-09-13	1,787	1,815	1,742	1,803	12,000	901.50
2019-09-12	1,780	1,797	1,756	1,792	6,300	896
2019-09-11	1,725	1,785	1,725	1,754	3,300	877
2019-09-10	1,719	1,743	1,717	1,743	3,200	871.50
2019-09-09	1,660	1,729	1,652	1,715	3,200	857.50
2019-09-06	1,677	1,678	1,657	1,657	2,000	828.50
2019-09-05	1,656	1,683	1,651	1,670	1,600	835
2019-09-04	1,655	1,687	1,650	1,668	1,700	834
2019-09-03	1,700	1,719	1,665	1,679	3,100	839.50
2019-09-02	1,737	1,737	1,683	1,684	4,100	842
2019-08-30	1,751	1,751	1,722	1,737	1,100	868.50
2019-08-29	1,725	1,764	1,725	1,754	1,800	877
2019-08-28	1,750	1,776	1,682	1,735	7,600	867.50
2019-08-27	1,744	1,750	1,728	1,750	2,100	875
2019-08-26	1,761	1,765	1,742	1,759	2,500	879.50
2019-08-23	1,672	1,787	1,672	1,765	9,600	882.50
2019-08-22	1,650	1,676	1,648	1,671	3,500	835.50
2019-08-21	1,618	1,648	1,618	1,629	2,100	814.50
2019-08-20	1,645	1,647	1,620	1,622	3,600	811
2019-08-19	1,677	1,677	1,643	1,645	1,600	822.50
2019-08-16	1,640	1,645	1,630	1,644	1,700	822
2019-08-15	1,668	1,678	1,643	1,651	3,800	825.50
2019-08-14	1,650	1,700	1,650	1,668	4,300	834
2019-08-13	1,683	1,683	1,630	1,660	4,300	830
2019-08-09	1,718	1,718	1,680	1,683	2,300	841.50
2019-08-08	1,707	1,721	1,680	1,694	3,300	847
2019-08-07	1,715	1,716	1,665	1,716	3,100	858
2019-08-06	1,687	1,715	1,624	1,710	12,000	855
2019-08-05	1,715	1,750	1,715	1,715	13,700	857.50
2019-08-02	1,742	1,800	1,742	1,784	7,400	892
2019-08-01	1,781	1,799	1,748	1,775	3,400	887.50
2019-07-31	1,758	1,784	1,725	1,775	4,100	887.50
2019-07-30	1,812	1,812	1,762	1,777	9,500	888.50
2019-07-29	1,814	1,860	1,781	1,812	17,800	906
2019-07-26	1,790	1,828	1,755	1,808	8,800	904
2019-07-25	1,810	1,815	1,784	1,790	4,200	895
2019-07-24	1,825	1,834	1,806	1,806	6,000	903
2019-07-23	1,794	1,851	1,789	1,824	11,500	912
2019-07-22	1,842	1,870	1,735	1,794	20,000	897
2019-07-19	1,778	1,830	1,770	1,807	21,400	903.50
2019-07-18	1,745	1,761	1,727	1,752	6,000	876
2019-07-17	1,800	1,800	1,726	1,773	14,900	886.50
2019-07-16	1,713	1,781	1,685	1,776	15,100	888
2019-07-12	1,746	1,747	1,712	1,712	5,400	856
2019-07-11	1,736	1,759	1,700	1,731	5,600	865.50
2019-07-10	1,689	1,718	1,671	1,709	4,000	854.50
2019-07-09	1,742	1,742	1,701	1,718	6,200	859
2019-07-08	1,731	1,750	1,713	1,730	6,900	865
2019-07-05	1,684	1,728	1,684	1,707	7,500	853.50
2019-07-04	1,695	1,711	1,678	1,696	4,500	848
2019-07-03	1,695	1,700	1,653	1,695	4,600	847.50
2019-07-02	1,711	1,711	1,641	1,690	17,200	845
2019-07-01	1,750	1,800	1,670	1,671	26,900	835.50
2019-06-28	1,769	1,777	1,710	1,748	17,300	874
2019-06-27	1,771	1,771	1,700	1,747	10,400	873.50
2019-06-26	1,801	1,801	1,750	1,769	6,800	884.50
2019-06-25	1,749	1,807	1,738	1,801	7,400	900.50
2019-06-24	1,780	1,780	1,727	1,749	10,000	874.50
2019-06-21	1,848	1,848	1,771	1,799	16,500	899.50
2019-06-20	1,774	1,813	1,720	1,808	13,900	904
2019-06-19	1,777	1,777	1,665	1,754	26,500	877
2019-06-18	1,800	1,890	1,700	1,719	38,600	859.50
2019-06-17	1,878	1,964	1,784	1,820	94,900	910
2019-06-14	2,071	2,229	2,065	2,198	54,800	1,099
2019-06-13	2,030	2,062	2,000	2,056	23,200	1,028
2019-06-12	2,029	2,139	2,020	2,040	33,400	1,020
2019-06-11	1,909	2,084	1,883	2,025	32,100	1,012.50
2019-06-10	1,840	1,915	1,840	1,906	10,200	953
2019-06-07	1,875	1,889	1,817	1,823	8,900	911.50
2019-06-06	1,905	1,911	1,871	1,875	3,900	937.50
2019-06-05	1,964	1,964	1,885	1,898	7,600	949
2019-06-04	1,923	1,925	1,800	1,924	19,200	962
2019-06-03	1,818	1,900	1,756	1,843	23,500	921.50
2019-05-31	1,931	1,982	1,822	1,832	33,100	916
2019-05-30	1,996	2,063	1,980	1,980	33,000	990
2019-05-29	1,948	2,017	1,880	1,998	22,800	999
2019-05-28	1,900	1,949	1,881	1,949	29,000	974.50
2019-05-27	1,663	1,946	1,650	1,869	35,600	934.50
2019-05-24	1,626	1,700	1,600	1,670	8,900	835
2019-05-23	1,662	1,726	1,632	1,645	8,900	822.50
2019-05-22	1,648	1,728	1,620	1,685	11,100	842.50
2019-05-21	1,622	1,657	1,590	1,648	6,400	824
2019-05-20	1,672	1,716	1,581	1,646	13,100	823
2019-05-17	1,541	1,669	1,541	1,655	13,500	827.50
2019-05-16	1,506	1,556	1,464	1,515	6,700	757.50
2019-05-15	1,533	1,539	1,439	1,516	21,200	758
2019-05-14	1,582	1,582	1,463	1,532	33,400	766
2019-05-13	1,693	1,744	1,600	1,600	12,900	800
2019-05-10	1,752	1,771	1,683	1,719	13,300	859.50
2019-05-09	1,785	1,830	1,730	1,752	11,000	876
2019-05-08	1,731	1,813	1,731	1,800	11,300	900
2019-05-07	1,718	1,795	1,681	1,783	6,600	891.50
2019-04-26	1,722	1,750	1,722	1,746	8,900	873
2019-04-25	1,800	1,825	1,726	1,752	28,400	876
2019-04-24	1,896	1,924	1,820	1,820	14,100	910
2019-04-23	1,970	2,000	1,884	1,895	22,700	947.50
2019-04-22	1,846	1,944	1,732	1,906	29,400	953
2019-04-19	1,800	1,854	1,791	1,810	14,000	905
2019-04-18	1,877	1,877	1,801	1,836	13,400	918
2019-04-17	1,880	1,952	1,866	1,876	13,100	938
2019-04-16	1,957	1,957	1,921	1,921	4,900	960.50
2019-04-15	1,990	2,002	1,911	1,951	11,300	975.50
2019-04-12	2,010	2,088	1,950	1,950	36,500	975
2019-04-11	1,953	2,080	1,910	2,016	41,100	1,008
2019-04-10	1,891	1,944	1,850	1,913	13,600	956.50
2019-04-09	1,958	2,100	1,908	1,930	55,800	965
2019-04-08	1,830	2,040	1,829	2,008	67,000	1,004
2019-04-05	1,768	1,828	1,768	1,810	13,900	905
2019-04-04	1,781	1,838	1,751	1,808	26,200	904
2019-04-03	1,891	1,897	1,802	1,810	21,500	905
2019-04-02	2,030	2,071	1,872	1,873	46,800	936.50
2019-04-01	2,055	2,160	2,000	2,010	43,100	1,005
2019-03-29	2,180	2,180	2,017	2,071	98,100	1,035.50
2019-03-28	2,151	2,371	2,115	2,203	485,200	1,101.50
2019-03-27	1,708	2,011	1,680	2,011	129,200	1,005.50
2019-03-26	1,699	1,711	1,611	1,611	27,700	805.50
2019-03-25	1,560	1,722	1,519	1,659	71,100	829.50
2019-03-22	1,771	1,859	1,597	1,599	110,900	799.50
2019-03-20	1,849	1,991	1,751	1,751	375,700	875.50
2019-03-19	1,631	1,751	1,575	1,751	425,500	875.50
2019-03-18	1,451	1,451	1,451	1,451	7,500	725.50
2019-03-15	1,152	1,185	1,150	1,151	16,500	575.50
2019-03-14	1,143	1,150	1,110	1,123	12,300	561.50
2019-03-13	1,196	1,196	1,143	1,143	10,300	571.50
2019-03-12	1,220	1,220	1,150	1,172	7,500	586
2019-03-11	1,216	1,234	1,199	1,218	9,100	609
2019-03-08	1,214	1,239	1,208	1,208	7,000	604
2019-03-07	1,219	1,234	1,215	1,216	7,400	608
2019-03-06	1,234	1,234	1,215	1,215	5,400	607.50
2019-03-05	1,237	1,237	1,215	1,229	8,200	614.50
2019-03-04	1,219	1,234	1,201	1,225	6,500	612.50
2019-03-01	1,242	1,242	1,206	1,211	2,500	605.50
2019-02-28	1,188	1,240	1,188	1,229	6,400	614.50
2019-02-27	1,218	1,218	1,188	1,200	6,900	600
2019-02-26	1,231	1,236	1,205	1,206	3,400	603
2019-02-25	1,205	1,229	1,198	1,229	3,600	614.50
2019-02-22	1,227	1,227	1,203	1,205	1,300	602.50
2019-02-21	1,210	1,228	1,205	1,206	3,300	603
2019-02-20	1,205	1,220	1,205	1,206	3,900	603
2019-02-19	1,231	1,231	1,206	1,224	1,900	612
2019-02-18	1,221	1,267	1,203	1,224	3,300	612
2019-02-15	1,221	1,221	1,220	1,221	1,200	610.50
2019-02-14	1,232	1,243	1,221	1,221	1,100	610.50
2019-02-13	1,225	1,261	1,225	1,231	1,200	615.50
2019-02-12	1,254	1,254	1,204	1,231	1,200	615.50
2019-02-08	1,281	1,288	1,281	1,281	1,400	640.50
2019-02-07	1,320	1,350	1,280	1,281	2,500	640.50
2019-02-06	1,291	1,314	1,291	1,305	700	652.50
2019-02-05	1,320	1,320	1,291	1,291	3,000	645.50
2019-02-04	1,334	1,334	1,300	1,306	2,300	653
2019-02-01	1,315	1,336	1,306	1,325	1,700	662.50
2019-01-31	1,304	1,320	1,302	1,315	1,500	657.50
2019-01-30	1,399	1,399	1,303	1,303	6,900	651.50
2019-01-29	1,338	1,382	1,302	1,355	6,000	677.50
2019-01-28	1,358	1,407	1,358	1,398	8,700	699
2019-01-25	1,292	1,370	1,292	1,340	6,700	670
2019-01-24	1,293	1,329	1,270	1,315	3,700	657.50
2019-01-23	1,251	1,336	1,232	1,320	3,800	660
2019-01-22	1,228	1,280	1,195	1,251	5,100	625.50
2019-01-21	1,350	1,350	1,258	1,258	9,100	629
2019-01-18	1,214	1,360	1,178	1,327	19,800	663.50
2019-01-17	1,198	1,198	1,144	1,197	4,500	598.50
2019-01-16	1,171	1,229	1,158	1,168	4,200	584
2019-01-15	1,145	1,193	1,144	1,193	3,100	596.50
2019-01-11	1,139	1,156	1,128	1,132	2,100	566
2019-01-10	1,191	1,191	1,109	1,109	5,600	554.50
2019-01-09	1,158	1,219	1,158	1,182	4,800	591
2019-01-08	1,146	1,212	1,146	1,188	12,600	594
2019-01-07	1,084	1,160	1,078	1,129	9,200	564.50
2019-01-04	1,121	1,121	1,067	1,085	10,000	542.50

分割・併合履歴： [2020-07-30]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4380 (株)Mマート の時系列データ [2019年度]

4380 (株)Mマートの時系列データ [2019年度]