KabuInsight

ＭｒＭａｘＨＤ

8203
プライム/小売業/MrMax Holdings 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
2026-03-13755.0761.0753.0757.0-6.0-0.79%66,400
2026-03-12760.0763.0754.0763.0+3.0+0.39%85,400
2026-03-11775.0775.0760.0760.0-5.0-0.65%49,500
2026-03-10761.0769.0758.0765.0+6.0+0.79%39,100
2026-03-09745.0761.0739.0759.0-8.0-1.04%131,800
2026-03-06761.0768.0759.0767.0-1.0-0.13%35,800
2026-03-05767.0775.0766.0768.0+18.0+2.40%92,600
2026-03-04758.0760.0745.0750.0-17.0-2.22%147,900
2026-03-03782.0782.0767.0767.0-15.0-1.92%149,100
2026-03-02784.0788.0778.0782.0-14.0-1.76%78,600
2026-02-27784.0800.0781.0796.0+14.0+1.79%133,500
2026-02-26791.0800.0781.0782.0-31.0-3.81%296,600
2026-02-25815.0822.0813.0813.0-4.0-0.49%343,700
2026-02-24818.0818.0811.0817.0+4.0+0.49%63,100
2026-02-20819.0819.0809.0813.0-7.0-0.85%70,700
2026-02-19820.0820.0813.0820.0+5.0+0.61%65,400
2026-02-18815.0821.0815.0815.0+1.0+0.12%52,300
2026-02-17820.0825.0814.0814.0-3.0-0.37%48,200
2026-02-16820.0821.0809.0817.0+4.0+0.49%58,000
2026-02-13820.0821.0807.0813.0-7.0-0.85%75,500
2026-02-12815.0825.0814.0820.0+7.0+0.86%98,700
2026-02-10807.0822.0807.0813.0+6.0+0.74%88,500
2026-02-09817.0818.0807.0807.00.00.00%83,700
2026-02-06805.0809.0802.0807.0+4.0+0.50%53,000
2026-02-05806.0809.0801.0803.0+4.0+0.50%94,500
2026-02-04791.0801.0791.0799.0+8.0+1.01%50,200
2026-02-03789.0796.0785.0791.0+5.0+0.64%60,400
2026-02-02789.0797.0784.0786.0+1.0+0.13%72,900
2026-01-30782.0788.0780.0785.0+3.0+0.38%42,600
2026-01-29786.0786.0772.0782.0-4.0-0.51%103,400
2026-01-28781.0796.0777.0786.0+5.0+0.64%98,700
2026-01-27782.0789.0776.0781.0-5.0-0.64%95,400
2026-01-26795.0795.0785.0786.0-11.0-1.38%147,800
2026-01-23804.0805.0796.0797.0-2.0-0.25%77,900
2026-01-22801.0809.0798.0799.0-1.0-0.13%54,800
2026-01-21813.0813.0795.0800.0-21.0-2.56%163,700
2026-01-20815.0828.0809.0821.0+10.0+1.23%126,200
2026-01-19808.0812.0801.0811.0+5.0+0.62%82,500
2026-01-16805.0806.0799.0806.0+1.0+0.12%55,900
2026-01-15804.0809.0799.0805.0+1.0+0.12%40,200
2026-01-14797.0805.0796.0804.0+8.0+1.01%93,000
2026-01-13822.0825.0796.0796.0-22.0-2.69%280,100
2026-01-09841.0851.0801.0818.0-10.0-1.21%255,900
2026-01-08843.0846.0826.0828.0-17.0-2.01%75,300
2026-01-07835.0853.0831.0845.0+6.0+0.72%86,500
2026-01-06816.0840.0815.0839.0+30.0+3.71%97,900
2026-01-05810.0813.0803.0809.0+5.0+0.62%76,100
2025-12-30800.0804.0795.0804.0+7.0+0.88%66,200
2025-12-29795.0800.0790.0797.0+2.0+0.25%47,000
2025-12-26797.0798.0792.0795.0-2.0-0.25%39,300
2025-12-25797.0799.0796.0797.0+1.0+0.13%22,100
2025-12-24796.0798.0792.0796.00.00.00%19,200
2025-12-23795.0798.0792.0796.0+4.0+0.51%31,900
2025-12-22797.0797.0787.0792.0+1.0+0.13%37,600
2025-12-19790.0794.0788.0791.0+3.0+0.38%54,100
2025-12-18779.0789.0777.0788.0+12.0+1.55%49,900
2025-12-17782.0782.0773.0776.0-4.0-0.51%29,100
2025-12-16786.0787.0780.0780.0-5.0-0.64%25,800
2025-12-15778.0785.0771.0785.0+7.0+0.90%47,200
2025-12-12769.0778.0767.0778.0+18.0+2.37%64,400
2025-12-11768.0772.0760.0760.0-6.0-0.78%53,300
2025-12-10764.0771.0763.0766.0+4.0+0.52%49,700
2025-12-09779.0785.0757.0762.0-17.0-2.18%121,200
2025-12-08775.0782.0772.0779.0+7.0+0.91%39,700
2025-12-05779.0780.0771.0772.0-8.0-1.03%38,300
2025-12-04772.0782.0771.0780.0+7.0+0.91%60,900
2025-12-03781.0785.0773.0773.0-11.0-1.40%54,200
2025-12-02785.0786.0778.0784.0-3.0-0.38%38,800
2025-12-01802.0803.0785.0787.0-16.0-1.99%70,800
2025-11-28804.0809.0796.0803.0-1.0-0.12%74,000
2025-11-27802.0808.0800.0804.0+2.0+0.25%36,500
2025-11-26795.0806.0795.0802.0+13.0+1.65%69,300
2025-11-25787.0799.0787.0789.0-6.0-0.75%106,400
2025-11-21775.0797.0770.0795.0+15.0+1.92%89,800
2025-11-20782.0789.0776.0780.0+3.0+0.39%54,900
2025-11-19780.0789.0774.0777.0-3.0-0.38%54,700
2025-11-18790.0794.0776.0780.0-12.0-1.52%65,400
2025-11-17784.0794.0781.0792.0+4.0+0.51%52,200
2025-11-14770.0794.0770.0788.0+9.0+1.16%91,200
2025-11-13782.0785.0772.0779.0-3.0-0.38%53,900
2025-11-12772.0789.0772.0782.0+11.0+1.43%56,300
2025-11-11774.0774.0759.0771.0-3.0-0.39%76,500
2025-11-10767.0777.0765.0774.0+11.0+1.44%64,400
2025-11-07752.0765.0752.0763.0+13.0+1.73%78,800
2025-11-06759.0759.0747.0750.0-11.0-1.45%100,300
2025-11-05755.0761.0746.0761.0+5.0+0.66%116,300
2025-11-04765.0766.0755.0756.0-15.0-1.95%89,600
2025-10-31770.0776.0763.0771.0+4.0+0.52%67,100
2025-10-30760.0768.0755.0767.0+3.0+0.39%637,500
2025-10-29769.0780.0762.0764.0-5.0-0.65%131,600
2025-10-28797.0799.0766.0769.0-34.0-4.23%301,000
2025-10-27791.0803.0790.0803.0+16.0+2.03%86,000
2025-10-24790.0800.0781.0787.0-9.0-1.13%150,500
2025-10-23803.0808.0793.0796.0-2.0-0.25%107,200
2025-10-22788.0801.0786.0798.0+10.0+1.27%111,500
2025-10-21787.0793.0780.0788.0+1.0+0.13%108,500
2025-10-20786.0794.0783.0787.0+10.0+1.29%78,800
2025-10-17779.0794.0775.0777.0-3.0-0.38%103,500
2025-10-16777.0785.0770.0780.0-4.0-0.51%178,100
2025-10-15779.0790.0774.0784.0+7.0+0.90%133,300
2025-10-14771.0788.0771.0777.0-17.0-2.14%255,200
2025-10-10825.0825.0778.0794.0-31.0-3.76%648,300
2025-10-09890.0897.0822.0825.0-50.0-5.71%680,200
2025-10-08865.0888.0865.0875.0+15.0+1.74%137,100
2025-10-07859.0863.0854.0860.0-1.0-0.12%87,400
2025-10-06862.0868.0851.0861.0+12.0+1.41%117,000
2025-10-03840.0854.0837.0849.0+3.0+0.35%88,800
2025-10-02868.0872.0846.0846.0-22.0-2.53%88,600
2025-10-01871.0871.0852.0868.0-5.0-0.57%115,600
2025-09-30868.0875.0862.0873.0+5.0+0.58%57,700
2025-09-29874.0874.0864.0868.0-6.0-0.69%61,100
2025-09-26868.0875.0866.0874.0+6.0+0.69%70,500
2025-09-25869.0870.0863.0868.0-1.0-0.12%46,900
2025-09-24868.0872.0857.0869.0+6.0+0.70%54,500
2025-09-22851.0866.0851.0863.0+14.0+1.65%54,400
2025-09-19861.0866.0843.0849.0-11.0-1.28%85,800
2025-09-18856.0864.0855.0860.0+5.0+0.58%40,900
2025-09-17861.0861.0853.0855.0-9.0-1.04%45,400
2025-09-16879.0879.0862.0864.0-13.0-1.48%47,100
2025-09-12859.0886.0854.0877.0——170,600

直近120営業日分を表示