9823 (株)マミーマート 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 5,240 | 5,260 | 5,220 | 5,240 | 1,300 | 5,240 |
| 2024-05-01 | 5,230 | 5,300 | 5,220 | 5,270 | 600 | 5,270 |
| 2024-04-30 | 5,230 | 5,320 | 5,230 | 5,270 | 1,400 | 5,270 |
| 2024-04-26 | 5,160 | 5,260 | 5,140 | 5,230 | 2,600 | 5,230 |
| 2024-04-25 | 5,300 | 5,300 | 5,120 | 5,210 | 5,300 | 5,210 |
| 2024-04-24 | 5,190 | 5,370 | 5,160 | 5,290 | 5,600 | 5,290 |
| 2024-04-23 | 5,150 | 5,250 | 5,040 | 5,190 | 4,500 | 5,190 |
| 2024-04-22 | 5,170 | 5,220 | 5,100 | 5,150 | 3,100 | 5,150 |
| 2024-04-19 | 5,100 | 5,200 | 4,975 | 5,170 | 11,800 | 5,170 |
| 2024-04-18 | 4,990 | 5,180 | 4,935 | 5,090 | 2,100 | 5,090 |
| 2024-04-17 | 5,030 | 5,060 | 4,950 | 4,950 | 500 | 4,950 |
| 2024-04-16 | 5,170 | 5,170 | 4,900 | 5,020 | 4,700 | 5,020 |
| 2024-04-15 | 5,220 | 5,250 | 5,090 | 5,140 | 7,400 | 5,140 |
| 2024-04-12 | 5,050 | 5,460 | 5,000 | 5,360 | 12,300 | 5,360 |
| 2024-04-11 | 4,905 | 5,100 | 4,905 | 5,020 | 8,500 | 5,020 |
| 2024-04-10 | 4,760 | 4,995 | 4,750 | 4,990 | 11,600 | 4,990 |
| 2024-04-09 | 4,700 | 4,800 | 4,680 | 4,780 | 5,200 | 4,780 |
| 2024-04-08 | 4,575 | 4,720 | 4,575 | 4,685 | 2,200 | 4,685 |
| 2024-04-05 | 4,660 | 4,825 | 4,570 | 4,645 | 3,800 | 4,645 |
| 2024-04-04 | 4,545 | 4,660 | 4,535 | 4,660 | 2,000 | 4,660 |
| 2024-04-03 | 4,620 | 4,620 | 4,500 | 4,575 | 4,400 | 4,575 |
| 2024-04-02 | 4,690 | 4,690 | 4,570 | 4,570 | 6,800 | 4,570 |
| 2024-04-01 | 4,815 | 4,840 | 4,730 | 4,730 | 3,500 | 4,730 |
| 2024-03-29 | 4,815 | 4,855 | 4,745 | 4,810 | 5,500 | 4,810 |
| 2024-03-28 | 4,895 | 5,020 | 4,815 | 4,815 | 6,000 | 4,815 |
| 2024-03-27 | 4,865 | 5,000 | 4,760 | 4,995 | 9,200 | 4,995 |
| 2024-03-26 | 4,875 | 4,920 | 4,865 | 4,865 | 1,800 | 4,865 |
| 2024-03-25 | 4,885 | 4,920 | 4,850 | 4,870 | 8,900 | 4,870 |
| 2024-03-22 | 4,850 | 4,895 | 4,825 | 4,885 | 7,500 | 4,885 |
| 2024-03-21 | 4,945 | 4,950 | 4,830 | 4,840 | 10,100 | 4,840 |
| 2024-03-19 | 4,870 | 4,940 | 4,865 | 4,890 | 7,600 | 4,890 |
| 2024-03-18 | 4,790 | 4,995 | 4,790 | 4,945 | 10,000 | 4,945 |
| 2024-03-15 | 4,730 | 4,790 | 4,710 | 4,740 | 2,400 | 4,740 |
| 2024-03-14 | 4,715 | 4,730 | 4,680 | 4,730 | 4,800 | 4,730 |
| 2024-03-13 | 4,805 | 4,900 | 4,750 | 4,760 | 6,900 | 4,760 |
| 2024-03-12 | 4,735 | 4,735 | 4,645 | 4,735 | 1,700 | 4,735 |
| 2024-03-11 | 4,660 | 4,850 | 4,620 | 4,675 | 5,900 | 4,675 |
| 2024-03-08 | 4,695 | 4,695 | 4,640 | 4,650 | 2,100 | 4,650 |
| 2024-03-07 | 4,660 | 4,700 | 4,630 | 4,690 | 2,300 | 4,690 |
| 2024-03-06 | 4,530 | 4,730 | 4,530 | 4,660 | 5,100 | 4,660 |
| 2024-03-05 | 4,440 | 4,535 | 4,400 | 4,535 | 3,400 | 4,535 |
| 2024-03-04 | 4,440 | 4,445 | 4,350 | 4,375 | 3,500 | 4,375 |
| 2024-03-01 | 4,430 | 4,480 | 4,400 | 4,440 | 5,800 | 4,440 |
| 2024-02-29 | 4,380 | 4,500 | 4,380 | 4,430 | 4,900 | 4,430 |
| 2024-02-28 | 4,485 | 4,500 | 4,415 | 4,450 | 2,800 | 4,450 |
| 2024-02-27 | 4,510 | 4,510 | 4,360 | 4,480 | 5,900 | 4,480 |
| 2024-02-26 | 4,725 | 4,725 | 4,495 | 4,515 | 3,300 | 4,515 |
| 2024-02-22 | 4,640 | 4,640 | 4,510 | 4,515 | 3,500 | 4,515 |
| 2024-02-21 | 4,760 | 4,795 | 4,600 | 4,600 | 4,700 | 4,600 |
| 2024-02-20 | 4,820 | 4,900 | 4,655 | 4,780 | 10,500 | 4,780 |
| 2024-02-19 | 4,255 | 4,675 | 4,255 | 4,635 | 18,000 | 4,635 |
| 2024-02-16 | 4,120 | 4,195 | 4,020 | 4,130 | 7,600 | 4,130 |
| 2024-02-15 | 4,090 | 4,300 | 3,920 | 4,100 | 19,600 | 4,100 |
| 2024-02-14 | 4,575 | 4,575 | 4,200 | 4,230 | 14,700 | 4,230 |
| 2024-02-13 | 4,865 | 4,865 | 4,530 | 4,615 | 12,700 | 4,615 |
| 2024-02-09 | 5,060 | 5,080 | 4,840 | 4,935 | 12,500 | 4,935 |
| 2024-02-08 | 5,180 | 5,180 | 4,980 | 5,130 | 8,000 | 5,130 |
| 2024-02-07 | 4,990 | 5,100 | 4,990 | 5,070 | 2,500 | 5,070 |
| 2024-02-06 | 5,060 | 5,260 | 4,920 | 5,000 | 7,800 | 5,000 |
| 2024-02-05 | 4,840 | 5,100 | 4,840 | 5,020 | 5,600 | 5,020 |
| 2024-02-02 | 4,780 | 4,925 | 4,710 | 4,805 | 9,900 | 4,805 |
| 2024-02-01 | 4,825 | 4,895 | 4,775 | 4,815 | 3,200 | 4,815 |
| 2024-01-31 | 4,575 | 4,990 | 4,560 | 4,870 | 7,700 | 4,870 |
| 2024-01-30 | 4,620 | 4,655 | 4,535 | 4,600 | 4,000 | 4,600 |
| 2024-01-29 | 4,550 | 4,640 | 4,485 | 4,605 | 2,900 | 4,605 |
| 2024-01-26 | 4,400 | 4,670 | 4,380 | 4,530 | 5,200 | 4,530 |
| 2024-01-25 | 4,360 | 4,440 | 4,290 | 4,425 | 4,900 | 4,425 |
| 2024-01-24 | 4,535 | 4,790 | 4,120 | 4,360 | 18,300 | 4,360 |
| 2024-01-23 | 4,250 | 4,495 | 4,250 | 4,495 | 5,300 | 4,495 |
| 2024-01-22 | 4,130 | 4,245 | 4,130 | 4,245 | 3,200 | 4,245 |
| 2024-01-19 | 4,020 | 4,090 | 4,020 | 4,050 | 2,200 | 4,050 |
| 2024-01-18 | 4,020 | 4,090 | 4,000 | 4,000 | 2,600 | 4,000 |
| 2024-01-17 | 3,990 | 4,200 | 3,980 | 3,985 | 4,900 | 3,985 |
| 2024-01-16 | 3,935 | 4,045 | 3,935 | 3,965 | 4,200 | 3,965 |
| 2024-01-15 | 3,720 | 4,000 | 3,720 | 3,920 | 10,200 | 3,920 |
| 2024-01-12 | 3,720 | 3,780 | 3,720 | 3,720 | 1,100 | 3,720 |
| 2024-01-11 | 3,805 | 3,805 | 3,705 | 3,720 | 4,000 | 3,720 |
| 2024-01-10 | 3,840 | 3,840 | 3,700 | 3,760 | 4,400 | 3,760 |
| 2024-01-09 | 3,710 | 3,845 | 3,710 | 3,845 | 4,500 | 3,845 |
| 2024-01-05 | 3,635 | 3,705 | 3,615 | 3,705 | 1,700 | 3,705 |
| 2024-01-04 | 3,600 | 3,625 | 3,575 | 3,580 | 7,300 | 3,580 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-09-25]1株→1.1株
