！決算発表予定日 2024/05/10
9823東証S信用
業種 小売業
マミーマート 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,460 (24/04/12) | 2,286 (23/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,460 (24/04/12) | 3,575 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,160 | 5,260 | 5,140 | 5,230 | +20 | +0.4 | 2,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 5,300 | 5,300 | 5,120 | 5,210 | -80 | -1.5 | 5,300 |
| 4/24 | 5,190 | 5,370 | 5,160 | 5,290 | +100 | +1.9 | 5,600 |
| 4/23 | 5,150 | 5,250 | 5,040 | 5,190 | +40 | +0.8 | 4,500 |
| 4/22 | 5,170 | 5,220 | 5,100 | 5,150 | -20 | -0.4 | 3,100 |
| 4/19 | 5,100 | 5,200 | 4,975 | 5,170 | +80 | +1.6 | 11,800 |
| 4/18 | 4,990 | 5,180 | 4,935 | 5,090 | +140 | +2.8 | 2,100 |
| 4/17 | 5,030 | 5,060 | 4,950 | 4,950 | -70 | -1.4 | 500 |
| 4/16 | 5,170 | 5,170 | 4,900 | 5,020 | -120 | -2.3 | 4,700 |
| 4/15 | 5,220 | 5,250 | 5,090 | 5,140 | -220 | -4.1 | 7,400 |
| 4/12 | 5,050 | 5,460 | 5,000 | 5,360 | +340 | +6.8 | 12,300 |
| 4/11 | 4,905 | 5,100 | 4,905 | 5,020 | +30 | +0.6 | 8,500 |
| 4/10 | 4,760 | 4,995 | 4,750 | 4,990 | +210 | +4.4 | 11,600 |
| 4/9 | 4,700 | 4,800 | 4,680 | 4,780 | +95 | +2.0 | 5,200 |
| 4/8 | 4,575 | 4,720 | 4,575 | 4,685 | +40 | +0.9 | 2,200 |
| 4/5 | 4,660 | 4,825 | 4,570 | 4,645 | -15 | -0.3 | 3,800 |
| 4/4 | 4,545 | 4,660 | 4,535 | 4,660 | +85 | +1.9 | 2,000 |
| 4/3 | 4,620 | 4,620 | 4,500 | 4,575 | +5 | +0.1 | 4,400 |
| 4/2 | 4,690 | 4,690 | 4,570 | 4,570 | -160 | -3.4 | 6,800 |
| 4/1 | 4,815 | 4,840 | 4,730 | 4,730 | -80 | -1.7 | 3,500 |
| 3/29 | 4,815 | 4,855 | 4,745 | 4,810 | -5 | -0.1 | 5,500 |
| 3/28 | 4,895 | 5,020 | 4,815 | 4,815 | -180 | -3.6 | 6,000 |
| 3/27 | 4,865 | 5,000 | 4,760 | 4,995 | +130 | +2.7 | 9,200 |
| 3/26 | 4,875 | 4,920 | 4,865 | 4,865 | -5 | -0.1 | 1,800 |
| 3/25 | 4,885 | 4,920 | 4,850 | 4,870 | -15 | -0.3 | 8,900 |
| 3/22 | 4,850 | 4,895 | 4,825 | 4,885 | +45 | +0.9 | 7,500 |
| 3/21 | 4,945 | 4,950 | 4,830 | 4,840 | -50 | -1.0 | 10,100 |
| 3/19 | 4,870 | 4,940 | 4,865 | 4,890 | -55 | -1.1 | 7,600 |
| 3/18 | 4,790 | 4,995 | 4,790 | 4,945 | +205 | +4.3 | 10,000 |
| 3/15 | 4,730 | 4,790 | 4,710 | 4,740 | +10 | +0.2 | 2,400 |
| 3/14 | 4,715 | 4,730 | 4,680 | 4,730 | -30 | -0.6 | 4,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて