KabuInsight

マミーマートホールディングス

9823
スタンダード/小売業/Mammy Mart Holdings Corporation
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
2026-03-131,428.01,457.01,422.01,443.0-30.0-2.04%111,900
2026-03-121,571.01,571.01,470.01,473.0-107.0-6.77%140,000
2026-03-111,669.01,675.01,567.01,580.0-71.0-4.30%128,500
2026-03-101,698.01,698.01,651.01,651.0+3.0+0.18%53,800
2026-03-091,645.01,657.01,582.01,648.0-44.0-2.60%67,600
2026-03-061,664.01,704.01,664.01,692.0+4.0+0.24%24,400
2026-03-051,715.01,749.01,686.01,688.0+13.0+0.78%50,200
2026-03-041,713.01,736.01,646.01,675.0-78.0-4.45%106,300
2026-03-031,783.01,803.01,736.01,753.0-30.0-1.68%89,000
2026-03-021,738.01,789.01,733.01,783.0+34.0+1.94%105,600
2026-02-271,704.01,749.01,681.01,749.0+32.0+1.86%118,000
2026-02-261,720.01,729.01,696.01,717.0+7.0+0.41%96,900
2026-02-251,652.01,710.01,644.01,710.0+71.0+4.33%79,500
2026-02-241,600.01,649.01,597.01,639.0+39.0+2.44%108,600
2026-02-201,566.01,605.01,551.01,600.0+55.0+3.56%131,700
2026-02-191,514.01,564.01,506.01,545.0+41.0+2.73%169,200
2026-02-181,497.01,531.01,475.01,504.0+30.0+2.04%127,300
2026-02-171,437.01,505.01,425.01,474.0+52.0+3.66%130,400
2026-02-161,425.01,446.01,396.01,422.0-13.0-0.91%116,500
2026-02-131,445.01,451.01,422.01,435.0-8.0-0.55%99,600
2026-02-121,427.01,445.01,427.01,443.0+28.0+1.98%63,900
2026-02-101,399.01,422.01,399.01,415.0+16.0+1.14%55,400
2026-02-091,395.01,405.01,387.01,399.0+14.0+1.01%48,000
2026-02-061,405.01,407.01,379.01,385.0-25.0-1.77%90,800
2026-02-051,401.01,410.01,396.01,410.0+12.0+0.86%28,700
2026-02-041,410.01,413.01,398.01,398.0-9.0-0.64%52,200
2026-02-031,406.01,413.01,397.01,407.0+4.0+0.29%40,600
2026-02-021,428.01,430.01,398.01,403.0-9.0-0.64%47,500
2026-01-301,424.01,424.01,401.01,412.0-2.0-0.14%46,700
2026-01-291,435.01,435.01,400.01,414.0-38.0-2.62%41,300
2026-01-281,463.01,470.01,426.01,452.0-11.0-0.75%72,500
2026-01-271,500.01,500.01,461.01,463.0-49.0-3.24%67,500
2026-01-261,494.01,516.01,482.01,512.0+25.0+1.68%76,000
2026-01-231,511.01,515.01,464.01,487.0-24.0-1.59%77,800
2026-01-221,533.01,533.01,496.01,511.0-26.0-1.69%73,200
2026-01-211,564.01,625.01,492.01,537.0-33.0-2.10%236,100
2026-01-201,521.01,593.01,521.01,570.0+79.0+5.30%240,800
2026-01-191,497.01,510.01,472.01,491.0+84.0+5.97%149,900
2026-01-161,445.01,445.01,407.01,407.0-38.0-2.63%65,900
2026-01-151,427.01,447.01,419.01,445.0+18.0+1.26%38,600
2026-01-141,422.01,435.01,421.01,427.0+5.0+0.35%38,400
2026-01-131,452.01,452.01,416.01,422.0-21.0-1.46%63,000
2026-01-091,415.01,445.01,415.01,443.0+30.0+2.12%61,500
2026-01-081,443.01,447.01,413.01,413.0-39.0-2.69%93,700
2026-01-071,488.01,488.01,441.01,452.0-47.0-3.14%92,000
2026-01-061,532.01,538.01,498.01,499.0-33.0-2.15%71,500
2026-01-051,534.01,549.01,523.01,532.0-9.0-0.58%40,600
2025-12-301,548.01,548.01,521.01,541.0-7.0-0.45%12,700
2025-12-291,551.01,560.01,532.01,548.0-7.0-0.45%45,100
2025-12-261,564.01,577.01,546.01,555.0-14.0-0.89%30,100
2025-12-251,568.01,571.01,558.01,569.0+1.0+0.06%23,700
2025-12-241,576.01,580.01,555.01,568.0-4.0-0.25%68,000
2025-12-231,548.01,577.01,548.01,572.0+25.0+1.62%51,000
2025-12-221,608.01,610.01,526.01,547.0-61.0-3.79%77,200
2025-12-191,592.01,609.01,575.01,608.0+21.0+1.32%46,700
2025-12-181,555.01,590.01,538.01,587.0+29.0+1.86%59,200
2025-12-171,518.01,565.01,505.01,558.0+39.0+2.57%86,800
2025-12-161,520.01,550.01,514.01,519.0+16.0+1.06%57,600
2025-12-151,504.01,512.01,497.01,503.0-2.0-0.13%60,100
2025-12-121,511.01,524.01,498.01,505.0-11.0-0.73%39,100
2025-12-111,551.01,556.01,490.01,516.0-34.0-2.19%56,200
2025-12-101,574.01,580.01,550.01,550.0-21.0-1.34%44,600
2025-12-091,517.01,589.01,517.01,571.0+61.0+4.04%78,400
2025-12-081,452.01,510.01,445.01,510.0+57.0+3.92%41,200
2025-12-051,449.01,460.01,437.01,453.0+16.0+1.11%22,100
2025-12-041,440.01,449.01,430.01,437.0+7.0+0.49%20,100
2025-12-031,438.01,441.01,415.01,430.0-8.0-0.56%32,800
2025-12-021,478.01,480.01,429.01,438.0-36.0-2.44%86,200
2025-12-011,489.01,503.01,455.01,474.0-27.0-1.80%59,600
2025-11-281,495.01,525.01,495.01,501.0+6.0+0.40%38,300
2025-11-271,483.01,514.01,479.01,495.0+12.0+0.81%42,800
2025-11-261,486.01,504.01,468.01,483.0-2.0-0.13%49,900
2025-11-251,458.01,497.01,444.01,485.0+53.0+3.70%83,200
2025-11-211,366.01,432.01,365.01,432.0+42.0+3.02%61,400
2025-11-201,402.01,408.01,386.01,390.0-11.0-0.79%38,000
2025-11-191,408.01,429.01,389.01,401.0-6.0-0.43%63,900
2025-11-181,425.01,439.01,395.01,407.0-33.0-2.29%95,600
2025-11-171,379.01,448.01,378.01,440.0+121.0+9.17%239,900
2025-11-141,560.01,576.01,311.01,319.0-252.0-16.04%522,800
2025-11-131,575.01,584.01,570.01,571.0+5.0+0.32%53,100
2025-11-121,558.01,573.01,550.01,566.0+8.0+0.51%48,400
2025-11-111,565.01,570.01,546.01,558.0-1.0-0.06%39,800
2025-11-101,546.01,564.01,535.01,559.0+25.0+1.63%46,000
2025-11-071,540.01,544.01,509.01,534.0-23.0-1.48%76,000
2025-11-061,586.01,592.01,547.01,557.0-24.0-1.52%43,200
2025-11-051,590.01,597.01,555.01,581.0-16.0-1.00%56,700
2025-11-041,582.01,600.01,558.01,597.0+16.0+1.01%86,500
2025-10-311,602.01,613.01,578.01,581.0-11.0-0.69%42,500
2025-10-301,575.01,597.01,569.01,592.0+16.0+1.02%40,200
2025-10-291,610.01,630.01,564.01,576.0-37.0-2.29%70,100
2025-10-281,604.01,625.01,595.01,613.0+28.0+1.77%73,700
2025-10-271,553.01,604.01,553.01,585.0+72.0+4.76%115,500
2025-10-241,527.01,527.01,497.01,513.0-9.0-0.59%45,900
2025-10-231,509.01,537.01,504.01,522.0-10.0-0.65%41,700
2025-10-221,471.01,533.01,464.01,532.0+61.0+4.15%77,400
2025-10-211,460.01,480.01,450.01,471.0+4.0+0.27%60,900
2025-10-201,455.01,482.01,455.01,467.0+17.0+1.17%56,900
2025-10-171,450.01,455.01,444.01,450.0-10.0-0.68%24,100
2025-10-161,450.01,468.01,438.01,460.0+5.0+0.34%37,000
2025-10-151,439.01,480.01,439.01,455.0+17.0+1.18%55,400
2025-10-141,432.01,457.01,430.01,438.0-24.0-1.64%34,200
2025-10-101,470.01,490.01,442.01,462.0-8.0-0.54%32,500
2025-10-091,465.01,483.01,454.01,470.0+5.0+0.34%44,600
2025-10-081,451.01,472.01,451.01,465.0-5.0-0.34%38,900
2025-10-071,394.01,474.01,386.01,470.0+88.0+6.37%98,500
2025-10-061,393.01,393.01,350.01,382.0+19.0+1.39%42,100
2025-10-031,322.01,370.01,322.01,363.0+32.0+2.40%46,600
2025-10-021,326.01,355.01,300.01,331.0+5.0+0.38%77,100
2025-10-011,375.01,393.01,320.01,326.0-49.0-3.56%94,700
2025-09-301,358.01,418.01,356.01,375.0-13.0-0.94%90,900
2025-09-291,330.01,440.01,326.01,388.0+28.0+2.06%194,700
2025-09-261,352.01,372.01,344.01,360.0+2.0+0.15%54,000
2025-09-251,362.01,368.01,346.01,358.0-2.0-0.15%33,000
2025-09-241,358.01,376.01,354.01,360.0-16.0-1.16%34,500
2025-09-221,330.01,378.01,330.01,376.0+46.0+3.46%157,500
2025-09-191,310.01,352.01,306.01,330.0-2.0-0.15%569,500
2025-09-181,362.01,374.01,330.01,332.0-62.0-4.45%381,000
2025-09-171,400.01,406.01,352.01,394.0-14.0-0.99%156,500
2025-09-161,404.01,420.01,402.01,408.0-26.0-1.81%54,000
2025-09-121,416.01,448.01,416.01,434.0——38,500

直近120営業日分を表示