8198 マックスバリュ東海(株) 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 | 2,924 | 2,973 | 2,912 | 2,960 | 30,000 | 2,960 |
| 2025-04-03 | 2,910 | 2,960 | 2,910 | 2,925 | 15,400 | 2,925 |
| 2025-04-02 | 2,979 | 2,999 | 2,946 | 2,959 | 14,700 | 2,959 |
| 2025-04-01 | 3,020 | 3,030 | 2,979 | 2,979 | 20,800 | 2,979 |
| 2025-03-31 | 3,050 | 3,065 | 3,010 | 3,015 | 14,900 | 3,015 |
| 2025-03-28 | 3,060 | 3,070 | 3,045 | 3,050 | 7,100 | 3,050 |
| 2025-03-27 | 3,075 | 3,075 | 3,045 | 3,075 | 18,100 | 3,075 |
| 2025-03-26 | 3,030 | 3,075 | 3,030 | 3,075 | 18,900 | 3,075 |
| 2025-03-25 | 3,025 | 3,040 | 3,015 | 3,025 | 9,400 | 3,025 |
| 2025-03-24 | 3,015 | 3,035 | 3,005 | 3,030 | 13,200 | 3,030 |
| 2025-03-21 | 3,025 | 3,025 | 3,000 | 3,015 | 13,300 | 3,015 |
| 2025-03-19 | 3,025 | 3,035 | 3,010 | 3,020 | 9,400 | 3,020 |
| 2025-03-18 | 3,020 | 3,035 | 3,015 | 3,025 | 15,100 | 3,025 |
| 2025-03-17 | 2,997 | 3,025 | 2,996 | 3,020 | 17,800 | 3,020 |
| 2025-03-14 | 2,975 | 2,989 | 2,971 | 2,986 | 8,100 | 2,986 |
| 2025-03-13 | 2,957 | 2,976 | 2,950 | 2,965 | 18,400 | 2,965 |
| 2025-03-12 | 2,912 | 2,960 | 2,912 | 2,937 | 25,100 | 2,937 |
| 2025-03-11 | 2,920 | 2,920 | 2,893 | 2,911 | 37,300 | 2,911 |
| 2025-03-10 | 2,915 | 2,936 | 2,914 | 2,925 | 19,800 | 2,925 |
| 2025-03-07 | 2,935 | 2,935 | 2,902 | 2,902 | 26,000 | 2,902 |
| 2025-03-06 | 2,951 | 2,968 | 2,936 | 2,945 | 27,600 | 2,945 |
| 2025-03-05 | 2,989 | 2,991 | 2,950 | 2,950 | 29,900 | 2,950 |
| 2025-03-04 | 2,981 | 2,990 | 2,968 | 2,977 | 21,000 | 2,977 |
| 2025-03-03 | 2,997 | 2,998 | 2,968 | 2,981 | 27,100 | 2,981 |
| 2025-02-28 | 2,963 | 2,981 | 2,954 | 2,967 | 46,900 | 2,967 |
| 2025-02-27 | 2,970 | 3,000 | 2,955 | 2,980 | 72,200 | 2,980 |
| 2025-02-26 | 3,090 | 3,095 | 3,065 | 3,070 | 47,800 | 3,070 |
| 2025-02-25 | 3,050 | 3,085 | 3,015 | 3,065 | 36,100 | 3,065 |
| 2025-02-21 | 3,075 | 3,075 | 3,005 | 3,015 | 32,100 | 3,015 |
| 2025-02-20 | 3,100 | 3,100 | 3,040 | 3,050 | 31,000 | 3,050 |
| 2025-02-19 | 3,150 | 3,160 | 3,090 | 3,090 | 49,500 | 3,090 |
| 2025-02-18 | 3,165 | 3,165 | 3,145 | 3,155 | 19,700 | 3,155 |
| 2025-02-17 | 3,200 | 3,205 | 3,160 | 3,165 | 24,700 | 3,165 |
| 2025-02-14 | 3,190 | 3,190 | 3,175 | 3,190 | 10,100 | 3,190 |
| 2025-02-13 | 3,195 | 3,195 | 3,170 | 3,175 | 12,900 | 3,175 |
| 2025-02-12 | 3,170 | 3,200 | 3,165 | 3,175 | 22,800 | 3,175 |
| 2025-02-10 | 3,175 | 3,175 | 3,155 | 3,160 | 9,900 | 3,160 |
| 2025-02-07 | 3,165 | 3,170 | 3,135 | 3,150 | 27,500 | 3,150 |
| 2025-02-06 | 3,200 | 3,200 | 3,160 | 3,160 | 51,500 | 3,160 |
| 2025-02-05 | 3,215 | 3,220 | 3,200 | 3,200 | 23,100 | 3,200 |
| 2025-02-04 | 3,235 | 3,240 | 3,210 | 3,215 | 15,200 | 3,215 |
| 2025-02-03 | 3,270 | 3,270 | 3,220 | 3,225 | 22,700 | 3,225 |
| 2025-01-31 | 3,285 | 3,285 | 3,270 | 3,270 | 7,200 | 3,270 |
| 2025-01-30 | 3,270 | 3,295 | 3,270 | 3,270 | 9,500 | 3,270 |
| 2025-01-29 | 3,280 | 3,285 | 3,260 | 3,270 | 10,600 | 3,270 |
| 2025-01-28 | 3,240 | 3,280 | 3,240 | 3,280 | 5,800 | 3,280 |
| 2025-01-27 | 3,250 | 3,265 | 3,225 | 3,255 | 18,500 | 3,255 |
| 2025-01-24 | 3,245 | 3,245 | 3,230 | 3,245 | 9,800 | 3,245 |
| 2025-01-23 | 3,235 | 3,250 | 3,210 | 3,215 | 14,000 | 3,215 |
| 2025-01-22 | 3,270 | 3,270 | 3,220 | 3,225 | 18,500 | 3,225 |
| 2025-01-21 | 3,220 | 3,255 | 3,220 | 3,255 | 8,200 | 3,255 |
| 2025-01-20 | 3,245 | 3,260 | 3,220 | 3,220 | 15,400 | 3,220 |
| 2025-01-17 | 3,230 | 3,230 | 3,205 | 3,230 | 10,500 | 3,230 |
| 2025-01-16 | 3,245 | 3,250 | 3,225 | 3,230 | 9,600 | 3,230 |
| 2025-01-15 | 3,245 | 3,260 | 3,235 | 3,245 | 9,200 | 3,245 |
| 2025-01-14 | 3,270 | 3,275 | 3,240 | 3,245 | 18,600 | 3,245 |
| 2025-01-10 | 3,315 | 3,315 | 3,280 | 3,290 | 8,400 | 3,290 |
| 2025-01-09 | 3,320 | 3,340 | 3,285 | 3,320 | 15,900 | 3,320 |
| 2025-01-08 | 3,285 | 3,320 | 3,280 | 3,305 | 8,800 | 3,305 |
| 2025-01-07 | 3,295 | 3,305 | 3,270 | 3,285 | 11,900 | 3,285 |
| 2025-01-06 | 3,340 | 3,340 | 3,285 | 3,285 | 18,600 | 3,285 |
分割・併合履歴 ： [2006-02-23]1株→1.5株