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 |
---|---|---|---|---|---|---|
2025-02-07 | 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