1. HOME >
  2. 株価時系列 >
  3. 9823 >
  4. 2021年

9823 (株)マミーマート の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,1622,1722,1522,1602,6002,160
2021-12-292,1552,1842,1552,1621,1002,162
2021-12-282,1942,1962,1522,1524,7002,152
2021-12-272,1892,1952,1892,1933,2002,193
2021-12-242,1852,1902,1852,1898,2002,189
2021-12-232,1602,1862,1602,18512,0002,185
2021-12-222,1592,1602,1572,1591,7002,159
2021-12-212,1562,1592,1562,1561,8002,156
2021-12-202,1552,1592,1542,1561,9002,156
2021-12-172,1552,1552,1552,1559002,155
2021-12-162,1552,1582,1542,1553,2002,155
2021-12-152,1532,1552,1532,1541,0002,154
2021-12-142,1532,1542,1532,1531,1002,153
2021-12-132,1542,1552,1532,1532,3002,153
2021-12-102,1532,1532,1482,1532,1002,153
2021-12-092,1532,1532,1512,1512,2002,151
2021-12-082,1502,1502,1482,1492,0002,149
2021-12-072,1552,1562,1482,1502,5002,150
2021-12-062,1582,1582,1512,1539002,153
2021-12-032,1502,1532,1502,1539002,153
2021-12-022,1502,1552,1492,1502,5002,150
2021-12-012,1542,1572,1512,1521,2002,152
2021-11-302,1502,1642,1502,1551,8002,155
2021-11-292,1602,1642,1472,1505,3002,150
2021-11-262,1532,1802,1502,16221,9002,162
2021-11-252,3002,3082,2532,2532,8002,253
2021-11-242,3012,3052,3002,3001,4002,300
2021-11-222,3122,3182,3012,3011,5002,301
2021-11-192,2822,3122,2652,3122,0002,312
2021-11-182,3172,3172,3002,3033002,303
2021-11-172,3072,3142,3072,3085002,308
2021-11-162,3262,3262,3062,3063002,306
2021-11-152,2882,3482,2882,3272,6002,327
2021-11-122,2842,2902,2842,2848002,284
2021-11-11---2,319-2,319
2021-11-102,3122,3192,2752,3197002,319
2021-11-092,3122,3132,3122,3124002,312
2021-11-082,3102,3122,2702,3122,0002,312
2021-11-052,3002,3102,3002,3103002,310
2021-11-042,3142,3242,3052,3051,1002,305
2021-11-022,3302,3302,3142,3145002,314
2021-11-012,3792,3792,3202,3205002,320
2021-10-292,3372,3402,3372,3402002,340
2021-10-282,3262,3352,3262,3269002,326
2021-10-272,3262,3262,3252,3254002,325
2021-10-262,3202,3252,3202,3258002,325
2021-10-252,3202,3202,3202,3201002,320
2021-10-222,3202,3202,3082,3084002,308
2021-10-212,3372,3372,3202,3201,6002,320
2021-10-202,3392,3392,3202,3371,6002,337
2021-10-192,3152,3392,3152,3395002,339
2021-10-182,3122,3362,3122,3206002,320
2021-10-152,3032,3052,3032,3055002,305
2021-10-142,3112,3202,3112,3202002,320
2021-10-13---2,314-2,314
2021-10-122,3152,3152,3112,3144002,314
2021-10-112,3402,3402,3402,3401002,340
2021-10-082,3022,3452,2982,3452,3002,345
2021-10-072,3042,3112,3032,3031,5002,303
2021-10-062,3292,3292,3292,3293002,329
2021-10-052,3302,3302,3082,3081,1002,308
2021-10-042,3082,3272,3082,3273002,327
2021-10-012,3202,3342,3102,3101,0002,310
2021-09-302,3202,3202,3202,3202002,320
2021-09-292,3102,3432,3102,3241,5002,324
2021-09-282,4192,4402,3982,3983,5002,398
2021-09-272,4682,4682,4182,4192,6002,419
2021-09-242,4182,4392,4182,4182,9002,418
2021-09-222,4002,4192,4002,4182,3002,418
2021-09-212,3972,4002,3972,4001,7002,400
2021-09-172,3942,3972,3562,3971,9002,397
2021-09-16---2,390-2,390
2021-09-152,3902,3902,3712,3908002,390
2021-09-142,3862,3902,3662,3902,2002,390
2021-09-132,3802,3852,3792,3851,8002,385
2021-09-102,3652,3792,3652,3791,0002,379
2021-09-092,3802,3822,3652,3659002,365
2021-09-082,3842,3842,3782,3783002,378
2021-09-072,3702,3862,3672,3788002,378
2021-09-062,3862,3862,3582,3779002,377
2021-09-032,3582,3692,3562,3568002,356
2021-09-022,3812,3852,3442,3821,4002,382
2021-09-012,3772,3832,3752,3753002,375
2021-08-312,3532,3802,3492,3491,7002,349
2021-08-302,3412,3542,3412,3532,0002,353
2021-08-272,3502,3502,3412,3413002,341
2021-08-262,3402,3502,3402,3501,2002,350
2021-08-252,3392,3472,3392,3431,7002,343
2021-08-242,3392,3392,3392,3394002,339
2021-08-232,3632,3632,3192,3302,5002,330
2021-08-202,3402,3402,3152,3183,8002,318
2021-08-192,3722,3802,3402,3403,5002,340
2021-08-182,3822,3822,3652,3718002,371
2021-08-172,3212,3452,3212,3454002,345
2021-08-162,3422,3432,3402,3401,2002,340
2021-08-132,3102,3422,3102,3428002,342
2021-08-122,3422,3422,3022,3412,6002,341
2021-08-112,3362,4252,3282,3925,4002,392
2021-08-102,2822,3292,2822,3291,9002,329
2021-08-062,2812,2822,2812,2823002,282
2021-08-052,2812,2812,2812,2812002,281
2021-08-042,2672,3052,2672,3054002,305
2021-08-032,3172,3172,3172,3171002,317
2021-08-022,3102,3152,2702,3151,4002,315
2021-07-302,3162,3162,3002,3109002,310
2021-07-292,3292,3292,2892,3162,9002,316
2021-07-282,2902,3302,2862,3291,6002,329
2021-07-272,2862,3032,2862,2865002,286
2021-07-262,2852,3002,2852,2851,6002,285
2021-07-212,2582,2802,2582,2802,3002,280
2021-07-202,2552,2582,2552,2581,7002,258
2021-07-192,2502,2552,2452,2557002,255
2021-07-162,2582,2582,2512,2516002,251
2021-07-152,2482,2592,2432,2591,4002,259
2021-07-142,2492,2502,2412,2416002,241
2021-07-132,2422,2492,2422,2456002,245
2021-07-122,2382,2392,2332,2391,9002,239
2021-07-092,2172,2252,2172,2255002,225
2021-07-082,2182,2302,2182,2304002,230
2021-07-072,2242,2302,2242,2302002,230
2021-07-062,2112,2332,2112,2182,2002,218
2021-07-052,2352,2352,2182,2201,3002,220
2021-07-022,2482,2482,2302,2304002,230
2021-07-012,2402,2402,2352,2359002,235
2021-06-302,2242,2452,2242,2421,9002,242
2021-06-292,2392,2392,2232,2231,6002,223
2021-06-282,2592,2592,2322,2332,6002,233
2021-06-252,2292,2292,2292,2293,5002,229
2021-06-242,2202,2282,2152,2187002,218
2021-06-232,2262,2272,2202,22011,7002,220
2021-06-222,2132,2242,2132,2241,7002,224
2021-06-212,2252,2262,2112,2114,2002,211
2021-06-182,2252,2252,2232,2257002,225
2021-06-172,2242,2242,2222,2224002,222
2021-06-162,2172,2232,2152,2232,6002,223
2021-06-152,2252,2252,2172,2172,8002,217
2021-06-142,2252,2262,2252,2251,5002,225
2021-06-112,2262,2292,2252,2253,5002,225
2021-06-102,2282,2282,2262,2261,4002,226
2021-06-092,2302,2302,2282,2301,8002,230
2021-06-082,2262,2302,2262,2281,3002,228
2021-06-072,2312,2312,2262,2271,9002,227
2021-06-042,2242,2312,2222,2315,2002,231
2021-06-032,2252,2312,2142,22641,3002,226
2021-06-022,2552,2752,2512,2518,5002,251
2021-06-012,3052,3052,3052,3052002,305
2021-05-31---2,304-2,304
2021-05-282,3102,3102,3042,3043002,304
2021-05-272,2912,2912,2912,2915002,291
2021-05-262,3002,3222,2802,3003,3002,300
2021-05-252,3402,3402,3402,3401002,340
2021-05-242,3402,3402,3152,3154002,315
2021-05-212,3102,3332,3102,3182,9002,318
2021-05-202,3102,3122,3102,3108002,310
2021-05-192,3112,3202,3102,3109002,310
2021-05-182,3032,3282,3032,3287002,328
2021-05-172,3002,3062,3002,3001,3002,300
2021-05-142,2932,2932,2762,2761,0002,276
2021-05-13---2,292-2,292
2021-05-122,2982,3032,2902,2929002,292
2021-05-112,3202,3202,2962,2966002,296
2021-05-102,3132,3132,3132,3131002,313
2021-05-072,3492,3492,3112,3203002,320
2021-05-062,3152,3372,3112,3192,0002,319
2021-04-302,2952,3152,2952,3152002,315
2021-04-282,3022,3022,2952,2957002,295
2021-04-272,2952,2952,2952,2955002,295
2021-04-262,2932,2932,2932,2931002,293
2021-04-232,2902,3142,2902,2924002,292
2021-04-222,2642,3042,2642,2857002,285
2021-04-212,3002,3172,2802,2802,6002,280
2021-04-202,2992,3192,2992,3002,2002,300
2021-04-192,2702,3202,2702,2991,5002,299
2021-04-162,3182,3182,3052,3054002,305
2021-04-152,3262,3292,3222,3221,0002,322
2021-04-142,3272,3272,3142,3146002,314
2021-04-132,2902,3222,2902,3181,8002,318
2021-04-122,3002,3202,2922,2931,4002,293
2021-04-092,2832,3022,2832,2929002,292
2021-04-082,2852,2852,2852,2853002,285
2021-04-072,3002,3002,2902,2903002,290
2021-04-062,2942,2942,2942,2942002,294
2021-04-052,2802,3012,2802,3018002,301
2021-04-022,3052,3052,3002,3006002,300
2021-04-012,2972,3282,2892,3056002,305
2021-03-312,2802,3272,2802,2881,3002,288
2021-03-302,3002,3112,2552,3112,7002,311
2021-03-292,3762,4002,3762,3963,5002,396
2021-03-262,3492,3762,3492,3769002,376
2021-03-252,3492,3492,3482,3495002,349
2021-03-242,3072,3072,3072,3071002,307
2021-03-232,3692,3712,3022,3512,2002,351
2021-03-222,3712,3712,3412,3422,3002,342
2021-03-192,3402,3732,3032,3711,6002,371
2021-03-182,3392,3542,2712,3386,2002,338
2021-03-172,3332,3332,3332,3331002,333
2021-03-162,3332,3332,3162,3335002,333
2021-03-152,3202,3202,3202,3204002,320
2021-03-122,2942,3312,2942,3165002,316
2021-03-112,3182,3202,2862,3171,3002,317
2021-03-102,2792,3132,2792,3123002,312
2021-03-092,2712,2712,2712,2716002,271
2021-03-082,3202,3202,2702,2781,8002,278
2021-03-052,3202,3202,2802,3209002,320
2021-03-042,3022,3022,2982,3007002,300
2021-03-032,3042,3182,3032,3183002,318
2021-03-022,3202,3202,3202,3201002,320
2021-03-012,3252,3252,2512,3202,6002,320
2021-02-262,3112,3112,2832,2831,4002,283
2021-02-252,3202,3202,3202,3202,6002,320
2021-02-242,3242,3482,3202,3201,4002,320
2021-02-222,2812,3192,2812,3194,4002,319
2021-02-192,3412,3412,3272,3271,0002,327
2021-02-182,3502,3512,3262,3491,2002,349
2021-02-172,3552,3552,3542,3549002,354
2021-02-162,3522,3752,3522,3548002,354
2021-02-152,3452,3602,3242,3503,0002,350
2021-02-122,3702,3892,3472,3472,2002,347
2021-02-102,3502,3552,3452,3451,4002,345
2021-02-092,3612,3972,3452,3602,2002,360
2021-02-082,3752,4432,3612,3611,0002,361
2021-02-052,3982,3982,3712,3713002,371
2021-02-042,3762,3762,3722,3736002,373
2021-02-032,3702,3752,3702,3705002,370
2021-02-022,3712,3712,3712,3712002,371
2021-02-012,3842,3842,3832,3836002,383
2021-01-292,3832,4002,3832,3832,0002,383
2021-01-282,3402,3992,3402,3831,8002,383
2021-01-272,3352,3452,3352,3403002,340
2021-01-262,3502,3502,3302,3355002,335
2021-01-252,3282,3292,3282,3298002,329
2021-01-222,3112,3502,3112,3281,5002,328
2021-01-212,3492,3492,3202,3252,6002,325
2021-01-202,3102,3492,3102,3491,6002,349
2021-01-192,3062,3152,3012,3101,1002,310
2021-01-182,3062,3072,3062,3075002,307
2021-01-152,3242,3262,3062,3061,7002,306
2021-01-142,3382,3652,3352,3372,3002,337
2021-01-132,3552,3602,3322,3411,3002,341
2021-01-122,3632,3642,3302,3552,5002,355
2021-01-082,3642,3642,3552,3631,2002,363
2021-01-072,3592,3632,3502,3634,2002,363
2021-01-062,3252,3502,3252,3501,4002,350
2021-01-052,3212,3402,3032,3031,7002,303
2021-01-042,3062,3412,3062,3411,9002,341

分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-09-25]1株→1.1株