9823 (株)マミーマート 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 | 4,670 | 4,790 | 4,350 | 4,640 | 24,900 | 4,640 |
| 2025-04-03 | 4,745 | 4,800 | 4,600 | 4,725 | 8,300 | 4,725 |
| 2025-04-02 | 4,950 | 4,950 | 4,780 | 4,830 | 2,800 | 4,830 |
| 2025-04-01 | 4,915 | 4,925 | 4,810 | 4,880 | 4,400 | 4,880 |
| 2025-03-31 | 4,860 | 4,860 | 4,760 | 4,845 | 5,800 | 4,845 |
| 2025-03-28 | 4,855 | 4,915 | 4,735 | 4,915 | 7,000 | 4,915 |
| 2025-03-27 | 4,995 | 5,020 | 4,960 | 4,965 | 4,600 | 4,965 |
| 2025-03-26 | 5,070 | 5,160 | 4,930 | 5,020 | 11,900 | 5,020 |
| 2025-03-25 | 5,320 | 5,320 | 5,020 | 5,110 | 10,000 | 5,110 |
| 2025-03-24 | 5,280 | 5,430 | 5,260 | 5,320 | 6,400 | 5,320 |
| 2025-03-21 | 5,130 | 5,330 | 5,130 | 5,230 | 6,900 | 5,230 |
| 2025-03-19 | 4,955 | 5,150 | 4,955 | 5,110 | 5,100 | 5,110 |
| 2025-03-18 | 4,945 | 4,980 | 4,945 | 4,955 | 2,100 | 4,955 |
| 2025-03-17 | 4,970 | 5,000 | 4,950 | 4,960 | 6,500 | 4,960 |
| 2025-03-14 | 4,920 | 5,060 | 4,920 | 4,990 | 5,100 | 4,990 |
| 2025-03-13 | 5,060 | 5,150 | 4,925 | 5,010 | 13,800 | 5,010 |
| 2025-03-12 | 4,800 | 5,090 | 4,800 | 5,040 | 17,700 | 5,040 |
| 2025-03-11 | 4,630 | 4,835 | 4,630 | 4,800 | 6,400 | 4,800 |
| 2025-03-10 | 4,550 | 4,640 | 4,540 | 4,635 | 2,600 | 4,635 |
| 2025-03-07 | 4,510 | 4,555 | 4,475 | 4,555 | 3,900 | 4,555 |
| 2025-03-06 | 4,535 | 4,570 | 4,500 | 4,510 | 5,400 | 4,510 |
| 2025-03-05 | 4,400 | 4,495 | 4,400 | 4,490 | 2,500 | 4,490 |
| 2025-03-04 | 4,450 | 4,475 | 4,435 | 4,435 | 1,700 | 4,435 |
| 2025-03-03 | 4,500 | 4,505 | 4,450 | 4,490 | 5,900 | 4,490 |
| 2025-02-28 | 4,395 | 4,500 | 4,395 | 4,500 | 8,200 | 4,500 |
| 2025-02-27 | 4,340 | 4,400 | 4,335 | 4,390 | 3,100 | 4,390 |
| 2025-02-26 | 4,355 | 4,370 | 4,310 | 4,335 | 2,300 | 4,335 |
| 2025-02-25 | 4,260 | 4,350 | 4,260 | 4,305 | 7,900 | 4,305 |
| 2025-02-21 | 4,275 | 4,275 | 4,240 | 4,250 | 2,200 | 4,250 |
| 2025-02-20 | 4,275 | 4,330 | 4,275 | 4,275 | 700 | 4,275 |
| 2025-02-19 | 4,320 | 4,330 | 4,275 | 4,275 | 1,700 | 4,275 |
| 2025-02-18 | 4,365 | 4,365 | 4,300 | 4,340 | 3,000 | 4,340 |
| 2025-02-17 | 4,210 | 4,310 | 4,210 | 4,300 | 5,600 | 4,300 |
| 2025-02-14 | 4,280 | 4,300 | 4,200 | 4,210 | 17,600 | 4,210 |
| 2025-02-13 | 4,180 | 4,290 | 4,175 | 4,250 | 9,500 | 4,250 |
| 2025-02-12 | 4,195 | 4,270 | 4,170 | 4,170 | 14,900 | 4,170 |
| 2025-02-10 | 3,970 | 4,200 | 3,970 | 4,200 | 17,000 | 4,200 |
| 2025-02-07 | 3,975 | 3,980 | 3,950 | 3,950 | 1,900 | 3,950 |
| 2025-02-06 | 3,975 | 3,990 | 3,965 | 3,980 | 1,700 | 3,980 |
| 2025-02-05 | 3,940 | 3,995 | 3,930 | 3,975 | 4,300 | 3,975 |
| 2025-02-04 | 3,985 | 4,020 | 3,935 | 3,935 | 9,200 | 3,935 |
| 2025-02-03 | 4,070 | 4,070 | 3,985 | 3,985 | 4,700 | 3,985 |
| 2025-01-31 | 4,145 | 4,145 | 4,000 | 4,070 | 15,300 | 4,070 |
| 2025-01-30 | 4,100 | 4,155 | 4,080 | 4,115 | 12,200 | 4,115 |
| 2025-01-29 | 4,050 | 4,105 | 4,000 | 4,100 | 15,700 | 4,100 |
| 2025-01-28 | 4,060 | 4,085 | 3,990 | 4,050 | 17,700 | 4,050 |
| 2025-01-27 | 3,990 | 4,075 | 3,990 | 4,060 | 7,800 | 4,060 |
| 2025-01-24 | 3,960 | 4,000 | 3,915 | 3,970 | 15,000 | 3,970 |
| 2025-01-23 | 3,975 | 3,995 | 3,915 | 3,960 | 12,300 | 3,960 |
| 2025-01-22 | 4,010 | 4,025 | 3,960 | 3,965 | 14,700 | 3,965 |
| 2025-01-21 | 4,075 | 4,075 | 4,010 | 4,010 | 7,200 | 4,010 |
| 2025-01-20 | 4,040 | 4,075 | 4,030 | 4,060 | 8,300 | 4,060 |
| 2025-01-17 | 4,055 | 4,055 | 4,005 | 4,040 | 5,700 | 4,040 |
| 2025-01-16 | 4,105 | 4,115 | 4,045 | 4,045 | 4,300 | 4,045 |
| 2025-01-15 | 4,120 | 4,120 | 4,060 | 4,085 | 4,000 | 4,085 |
| 2025-01-14 | 4,165 | 4,170 | 4,030 | 4,050 | 17,300 | 4,050 |
| 2025-01-10 | 4,160 | 4,165 | 4,120 | 4,135 | 4,500 | 4,135 |
| 2025-01-09 | 4,205 | 4,205 | 4,110 | 4,160 | 12,000 | 4,160 |
| 2025-01-08 | 4,245 | 4,245 | 4,190 | 4,215 | 3,800 | 4,215 |
| 2025-01-07 | 4,230 | 4,285 | 4,175 | 4,250 | 7,500 | 4,250 |
| 2025-01-06 | 4,120 | 4,310 | 4,095 | 4,205 | 23,900 | 4,205 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-09-25]1株→1.1株