豆蔵
202Aグロース/情報･通信業/MAMEZO CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,550.0 | 3,550.0 | 3,530.0 | 3,540.0 | +5.0 | +0.14% | 14,300 |
| 2026-03-12 | 3,530.0 | 3,550.0 | 3,530.0 | 3,535.0 | 0.0 | 0.00% | 51,200 |
| 2026-03-11 | 3,525.0 | 3,545.0 | 3,525.0 | 3,535.0 | +10.0 | +0.28% | 17,400 |
| 2026-03-10 | 3,515.0 | 3,550.0 | 3,510.0 | 3,525.0 | +5.0 | +0.14% | 53,800 |
| 2026-03-09 | 3,505.0 | 3,550.0 | 3,505.0 | 3,520.0 | -25.0 | -0.71% | 56,300 |
| 2026-03-06 | 3,545.0 | 3,550.0 | 3,545.0 | 3,545.0 | 0.0 | 0.00% | 35,100 |
| 2026-03-05 | 3,550.0 | 3,550.0 | 3,545.0 | 3,545.0 | -5.0 | -0.14% | 22,300 |
| 2026-03-04 | 3,545.0 | 3,550.0 | 3,545.0 | 3,550.0 | +5.0 | +0.14% | 18,400 |
| 2026-03-03 | 3,550.0 | 3,550.0 | 3,545.0 | 3,545.0 | 0.0 | 0.00% | 88,900 |
| 2026-03-02 | 3,545.0 | 3,550.0 | 3,545.0 | 3,545.0 | 0.0 | 0.00% | 151,500 |
| 2026-02-27 | 3,545.0 | 3,550.0 | 3,540.0 | 3,545.0 | 0.0 | 0.00% | 300,900 |
| 2026-02-26 | 3,545.0 | 3,550.0 | 3,545.0 | 3,545.0 | 0.0 | 0.00% | 29,400 |
| 2026-02-25 | 3,550.0 | 3,550.0 | 3,545.0 | 3,545.0 | 0.0 | 0.00% | 133,100 |
| 2026-02-24 | 3,545.0 | 3,550.0 | 3,540.0 | 3,545.0 | +5.0 | +0.14% | 241,300 |
| 2026-02-20 | 3,540.0 | 3,545.0 | 3,540.0 | 3,540.0 | -5.0 | -0.14% | 30,800 |
| 2026-02-19 | 3,545.0 | 3,545.0 | 3,540.0 | 3,545.0 | 0.0 | 0.00% | 26,900 |
| 2026-02-18 | 3,540.0 | 3,545.0 | 3,540.0 | 3,545.0 | 0.0 | 0.00% | 45,500 |
| 2026-02-17 | 3,545.0 | 3,545.0 | 3,540.0 | 3,545.0 | 0.0 | 0.00% | 60,500 |
| 2026-02-16 | 3,545.0 | 3,545.0 | 3,540.0 | 3,545.0 | +5.0 | +0.14% | 82,600 |
| 2026-02-13 | 3,540.0 | 3,545.0 | 3,540.0 | 3,540.0 | -5.0 | -0.14% | 53,800 |
| 2026-02-12 | 3,545.0 | 3,545.0 | 3,540.0 | 3,545.0 | +5.0 | +0.14% | 80,500 |
| 2026-02-10 | 3,545.0 | 3,545.0 | 3,540.0 | 3,540.0 | -5.0 | -0.14% | 68,900 |
| 2026-02-09 | 3,545.0 | 3,545.0 | 3,540.0 | 3,545.0 | 0.0 | 0.00% | 104,700 |
| 2026-02-06 | 3,540.0 | 3,545.0 | 3,540.0 | 3,545.0 | +5.0 | +0.14% | 62,900 |
| 2026-02-05 | 3,540.0 | 3,545.0 | 3,540.0 | 3,540.0 | 0.0 | 0.00% | 119,500 |
| 2026-02-04 | 3,540.0 | 3,545.0 | 3,540.0 | 3,540.0 | -5.0 | -0.14% | 68,300 |
| 2026-02-03 | 3,545.0 | 3,545.0 | 3,540.0 | 3,545.0 | +5.0 | +0.14% | 155,400 |
| 2026-02-02 | 3,540.0 | 3,545.0 | 3,540.0 | 3,540.0 | 0.0 | 0.00% | 142,600 |
| 2026-01-30 | 3,540.0 | 3,545.0 | 3,540.0 | 3,540.0 | 0.0 | 0.00% | 132,100 |
| 2026-01-29 | 3,540.0 | 3,545.0 | 3,540.0 | 3,540.0 | 0.0 | 0.00% | 202,800 |
| 2026-01-28 | 3,540.0 | 3,545.0 | 3,540.0 | 3,540.0 | 0.0 | 0.00% | 400,200 |
| 2026-01-27 | 3,545.0 | 3,545.0 | 3,540.0 | 3,540.0 | -5.0 | -0.14% | 589,100 |
| 2026-01-26 | 3,540.0 | 3,550.0 | 3,540.0 | 3,545.0 | -475.0 | -11.82% | 1,757,700 |
| 2026-01-23 | 4,060.0 | 4,105.0 | 3,940.0 | 4,020.0 | -50.0 | -1.23% | 321,000 |
| 2026-01-22 | 4,060.0 | 4,380.0 | 3,875.0 | 4,070.0 | -25.0 | -0.61% | 808,100 |
| 2026-01-21 | 3,775.0 | 4,215.0 | 3,725.0 | 4,095.0 | +575.0 | +16.34% | 1,859,500 |
| 2026-01-20 | 3,585.0 | 3,625.0 | 3,475.0 | 3,520.0 | -120.0 | -3.30% | 187,700 |
| 2026-01-19 | 3,555.0 | 3,660.0 | 3,510.0 | 3,640.0 | +55.0 | +1.53% | 204,900 |
| 2026-01-16 | 3,700.0 | 3,715.0 | 3,515.0 | 3,585.0 | -75.0 | -2.05% | 192,000 |
| 2026-01-15 | 3,505.0 | 3,740.0 | 3,405.0 | 3,660.0 | +225.0 | +6.55% | 453,600 |
| 2026-01-14 | 3,530.0 | 3,540.0 | 3,385.0 | 3,435.0 | -150.0 | -4.18% | 383,000 |
| 2026-01-13 | 3,760.0 | 3,760.0 | 3,515.0 | 3,585.0 | -125.0 | -3.37% | 496,100 |
| 2026-01-09 | 3,900.0 | 3,900.0 | 3,680.0 | 3,710.0 | -185.0 | -4.75% | 494,200 |
| 2026-01-08 | 3,790.0 | 3,960.0 | 3,745.0 | 3,895.0 | +150.0 | +4.01% | 632,200 |
| 2026-01-07 | 3,595.0 | 3,790.0 | 3,550.0 | 3,745.0 | +160.0 | +4.46% | 491,500 |
| 2026-01-06 | 3,620.0 | 3,680.0 | 3,470.0 | 3,585.0 | +55.0 | +1.56% | 512,100 |
| 2026-01-05 | 3,465.0 | 3,640.0 | 3,405.0 | 3,530.0 | +135.0 | +3.98% | 510,900 |
| 2025-12-30 | 3,540.0 | 3,595.0 | 3,320.0 | 3,395.0 | -180.0 | -5.03% | 460,900 |
| 2025-12-29 | 3,650.0 | 3,800.0 | 3,535.0 | 3,575.0 | +45.0 | +1.27% | 647,100 |
| 2025-12-26 | 3,470.0 | 3,590.0 | 3,405.0 | 3,530.0 | +110.0 | +3.22% | 627,100 |
| 2025-12-25 | 3,335.0 | 3,480.0 | 3,180.0 | 3,420.0 | +155.0 | +4.75% | 521,700 |
| 2025-12-24 | 3,315.0 | 3,430.0 | 3,200.0 | 3,265.0 | -25.0 | -0.76% | 434,700 |
| 2025-12-23 | 3,165.0 | 3,350.0 | 3,150.0 | 3,290.0 | +120.0 | +3.79% | 370,900 |
| 2025-12-22 | 3,300.0 | 3,380.0 | 3,170.0 | 3,170.0 | 0.0 | 0.00% | 463,500 |
| 2025-12-19 | 3,310.0 | 3,410.0 | 3,120.0 | 3,170.0 | -130.0 | -3.94% | 421,900 |
| 2025-12-18 | 3,205.0 | 3,420.0 | 3,150.0 | 3,300.0 | +25.0 | +0.76% | 515,700 |
| 2025-12-17 | 3,150.0 | 3,335.0 | 3,080.0 | 3,275.0 | +150.0 | +4.80% | 782,800 |
| 2025-12-16 | 3,070.0 | 3,175.0 | 2,970.0 | 3,125.0 | -155.0 | -4.73% | 914,400 |
| 2025-12-15 | 3,485.0 | 3,700.0 | 3,165.0 | 3,280.0 | -200.0 | -5.75% | 1,457,300 |
| 2025-12-12 | 3,560.0 | 3,590.0 | 3,275.0 | 3,480.0 | -220.0 | -5.95% | 2,152,200 |
| 2025-12-11 | 4,180.0 | 4,350.0 | 3,635.0 | 3,700.0 | -590.0 | -13.75% | 1,775,600 |
| 2025-12-10 | 4,500.0 | 5,000.0 | 4,250.0 | 4,290.0 | -110.0 | -2.50% | 3,695,700 |
| 2025-12-09 | 4,015.0 | 4,495.0 | 3,930.0 | 4,400.0 | +375.0 | +9.32% | 1,095,600 |
| 2025-12-08 | 3,890.0 | 4,240.0 | 3,890.0 | 4,025.0 | +205.0 | +5.37% | 1,064,700 |
| 2025-12-05 | 3,695.0 | 4,150.0 | 3,610.0 | 3,820.0 | +140.0 | +3.80% | 1,664,400 |
| 2025-12-04 | 3,680.0 | 3,865.0 | 3,590.0 | 3,680.0 | -280.0 | -7.07% | 698,500 |
| 2025-12-03 | 3,335.0 | 3,995.0 | 3,280.0 | 3,960.0 | +665.0 | +20.18% | 952,100 |
| 2025-12-02 | 3,250.0 | 3,410.0 | 3,215.0 | 3,295.0 | +80.0 | +2.49% | 233,300 |
| 2025-12-01 | 3,390.0 | 3,390.0 | 3,190.0 | 3,215.0 | -185.0 | -5.44% | 199,100 |
| 2025-11-28 | 3,315.0 | 3,430.0 | 3,275.0 | 3,400.0 | -55.0 | -1.59% | 364,900 |
| 2025-11-27 | 3,350.0 | 3,500.0 | 3,170.0 | 3,455.0 | +457.0 | +15.24% | 1,190,600 |
| 2025-11-26 | 2,935.0 | 3,020.0 | 2,900.0 | 2,998.0 | +103.0 | +3.56% | 266,800 |
| 2025-11-25 | 2,781.0 | 2,919.0 | 2,748.0 | 2,895.0 | +157.0 | +5.73% | 262,600 |
| 2025-11-21 | 2,616.0 | 2,794.0 | 2,571.0 | 2,738.0 | -67.0 | -2.39% | 297,400 |
| 2025-11-20 | 2,794.0 | 2,919.0 | 2,756.0 | 2,805.0 | +184.0 | +7.02% | 317,000 |
| 2025-11-19 | 2,804.0 | 2,834.0 | 2,607.0 | 2,621.0 | -212.0 | -7.48% | 255,200 |
| 2025-11-18 | 2,940.0 | 2,940.0 | 2,785.0 | 2,833.0 | -111.0 | -3.77% | 182,500 |
| 2025-11-17 | 3,065.0 | 3,095.0 | 2,900.0 | 2,944.0 | -141.0 | -4.57% | 226,200 |
| 2025-11-14 | 3,050.0 | 3,175.0 | 3,010.0 | 3,085.0 | -55.0 | -1.75% | 197,800 |
| 2025-11-13 | 3,160.0 | 3,325.0 | 3,110.0 | 3,140.0 | +316.0 | +11.19% | 742,300 |
| 2025-11-12 | 2,745.0 | 2,890.0 | 2,702.0 | 2,824.0 | +37.0 | +1.33% | 302,400 |
| 2025-11-11 | 2,732.0 | 2,805.0 | 2,671.0 | 2,787.0 | +59.0 | +2.16% | 176,400 |
| 2025-11-10 | 2,605.0 | 2,738.0 | 2,605.0 | 2,728.0 | +77.0 | +2.90% | 158,000 |
| 2025-11-07 | 2,678.0 | 2,738.0 | 2,634.0 | 2,651.0 | -127.0 | -4.57% | 241,100 |
| 2025-11-06 | 2,795.0 | 2,880.0 | 2,750.0 | 2,778.0 | -46.0 | -1.63% | 395,100 |
| 2025-11-05 | 2,630.0 | 2,916.0 | 2,510.0 | 2,824.0 | +201.0 | +7.66% | 700,500 |
| 2025-11-04 | 2,820.0 | 2,820.0 | 2,508.0 | 2,623.0 | +303.0 | +13.06% | 716,900 |
| 2025-10-31 | 2,223.0 | 2,325.0 | 2,207.0 | 2,320.0 | +108.0 | +4.88% | 154,100 |
| 2025-10-30 | 2,168.0 | 2,225.0 | 2,153.0 | 2,212.0 | +43.0 | +1.98% | 112,500 |
| 2025-10-29 | 2,248.0 | 2,276.0 | 2,151.0 | 2,169.0 | -4.0 | -0.18% | 263,600 |
| 2025-10-28 | 2,233.0 | 2,283.0 | 2,153.0 | 2,173.0 | -60.0 | -2.69% | 209,100 |
| 2025-10-27 | 2,256.0 | 2,266.0 | 2,206.0 | 2,233.0 | +77.0 | +3.57% | 159,700 |
| 2025-10-24 | 2,165.0 | 2,205.0 | 2,144.0 | 2,156.0 | -4.0 | -0.19% | 124,300 |
| 2025-10-23 | 2,176.0 | 2,211.0 | 2,141.0 | 2,160.0 | +28.0 | +1.31% | 161,400 |
| 2025-10-22 | 2,138.0 | 2,178.0 | 2,117.0 | 2,132.0 | +31.0 | +1.48% | 149,600 |
| 2025-10-21 | 2,153.0 | 2,194.0 | 2,080.0 | 2,101.0 | -26.0 | -1.22% | 220,000 |
| 2025-10-20 | 2,046.0 | 2,165.0 | 2,019.0 | 2,127.0 | +198.0 | +10.26% | 302,200 |
| 2025-10-17 | 1,927.0 | 1,993.0 | 1,918.0 | 1,929.0 | -38.0 | -1.93% | 123,900 |
| 2025-10-16 | 1,850.0 | 1,969.0 | 1,844.0 | 1,967.0 | +117.0 | +6.32% | 124,500 |
| 2025-10-15 | 1,826.0 | 1,866.0 | 1,826.0 | 1,850.0 | +20.0 | +1.09% | 32,800 |
| 2025-10-14 | 1,861.0 | 1,879.0 | 1,812.0 | 1,830.0 | -69.0 | -3.63% | 90,500 |
| 2025-10-10 | 1,926.0 | 1,983.0 | 1,872.0 | 1,899.0 | -14.0 | -0.73% | 144,400 |
| 2025-10-09 | 1,855.0 | 1,930.0 | 1,845.0 | 1,913.0 | +75.0 | +4.08% | 147,200 |
| 2025-10-08 | 1,823.0 | 1,875.0 | 1,816.0 | 1,838.0 | -2.0 | -0.11% | 45,600 |
| 2025-10-07 | 1,889.0 | 1,890.0 | 1,833.0 | 1,840.0 | -35.0 | -1.87% | 63,300 |
| 2025-10-06 | 1,862.0 | 1,884.0 | 1,835.0 | 1,875.0 | +68.0 | +3.76% | 82,000 |
| 2025-10-03 | 1,770.0 | 1,820.0 | 1,769.0 | 1,807.0 | +77.0 | +4.45% | 67,400 |
| 2025-10-02 | 1,780.0 | 1,794.0 | 1,729.0 | 1,730.0 | -58.0 | -3.24% | 93,600 |
| 2025-10-01 | 1,830.0 | 1,830.0 | 1,771.0 | 1,788.0 | -73.0 | -3.92% | 95,000 |
| 2025-09-30 | 1,852.0 | 1,882.0 | 1,842.0 | 1,861.0 | -1.0 | -0.05% | 49,300 |
| 2025-09-29 | 1,898.0 | 1,911.0 | 1,850.0 | 1,862.0 | -49.0 | -2.56% | 101,000 |
| 2025-09-26 | 1,915.0 | 1,928.0 | 1,899.0 | 1,911.0 | -2.0 | -0.10% | 106,600 |
| 2025-09-25 | 1,919.0 | 1,928.0 | 1,880.0 | 1,913.0 | -2.0 | -0.10% | 130,000 |
| 2025-09-24 | 1,890.0 | 1,918.0 | 1,870.0 | 1,915.0 | +65.0 | +3.51% | 203,200 |
| 2025-09-22 | 1,840.0 | 1,878.0 | 1,832.0 | 1,850.0 | +17.0 | +0.93% | 137,300 |
| 2025-09-19 | 1,820.0 | 1,833.0 | 1,764.0 | 1,833.0 | +28.0 | +1.55% | 141,200 |
| 2025-09-18 | 1,701.0 | 1,819.0 | 1,700.0 | 1,805.0 | +114.0 | +6.74% | 184,600 |
| 2025-09-17 | 1,717.0 | 1,717.0 | 1,685.0 | 1,691.0 | -34.0 | -1.97% | 43,300 |
| 2025-09-16 | 1,684.0 | 1,725.0 | 1,680.0 | 1,725.0 | +38.0 | +2.25% | 95,100 |
| 2025-09-12 | 1,755.0 | 1,756.0 | 1,675.0 | 1,687.0 | — | — | 143,100 |
直近120営業日分を表示