！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 5,260 | 5,320 | 5,210 | 5,320 | +80 | +1.5 | 3,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,230 | 5,320 | 5,220 | 5,240 | +10 | +0.2 | 3,300 |
| 4/26 | 5,170 | 5,370 | 5,040 | 5,230 | +60 | +1.2 | 21,100 |
| 4/19 | 5,220 | 5,250 | 4,900 | 5,170 | -190 | -3.5 | 26,500 |
| 4/12 | 4,575 | 5,460 | 4,575 | 5,360 | +715 | +15.4 | 39,800 |
| 4/5 | 4,815 | 4,840 | 4,500 | 4,645 | -165 | -3.4 | 20,500 |
| 3/29 | 4,885 | 5,020 | 4,745 | 4,810 | -75 | -1.5 | 31,400 |
| 3/22 | 4,790 | 4,995 | 4,790 | 4,885 | +145 | +3.1 | 35,200 |
| 3/15 | 4,660 | 4,900 | 4,620 | 4,740 | +90 | +1.9 | 21,700 |
| 3/8 | 4,440 | 4,730 | 4,350 | 4,650 | +210 | +4.7 | 16,400 |
| 3/1 | 4,725 | 4,725 | 4,360 | 4,440 | -75 | -1.7 | 22,700 |
| 2/22 | 4,255 | 4,900 | 4,255 | 4,515 | +385 | +9.3 | 36,700 |
| 2/16 | 4,865 | 4,865 | 3,920 | 4,130 | -805 | -16.3 | 54,600 |
| 2/9 | 4,840 | 5,260 | 4,840 | 4,935 | +130 | +2.7 | 36,400 |
| 2/2 | 4,550 | 4,990 | 4,485 | 4,805 | +275 | +6.1 | 27,700 |
| 1/26 | 4,130 | 4,790 | 4,120 | 4,530 | +480 | +11.9 | 36,900 |
| 1/19 | 3,720 | 4,200 | 3,720 | 4,050 | +330 | +8.9 | 24,100 |
| 1/12 | 3,710 | 3,845 | 3,700 | 3,720 | +15 | +0.4 | 14,000 |
| 1/5 | 3,600 | 3,705 | 3,575 | 3,705 | +190 | +5.4 | 9,000 |
| 12/29 | 3,220 | 3,550 | 3,220 | 3,515 | +295 | +9.2 | 36,300 |
| 12/22 | 3,100 | 3,230 | 3,060 | 3,220 | +175 | +5.8 | 12,600 |
| 12/15 | 3,220 | 3,240 | 3,035 | 3,045 | -175 | -5.4 | 10,700 |
| 12/8 | 3,230 | 3,230 | 3,165 | 3,220 | 0 | 0.0 | 5,800 |
| 12/1 | 3,200 | 3,220 | 3,110 | 3,220 | +20 | +0.6 | 13,100 |
| 11/24 | 3,200 | 3,260 | 3,105 | 3,200 | +40 | +1.3 | 17,300 |
| 11/17 | 3,210 | 3,210 | 3,080 | 3,160 | -50 | -1.6 | 6,100 |
| 11/10 | 3,105 | 3,260 | 3,060 | 3,210 | +105 | +3.4 | 11,300 |
| 11/2 | 3,100 | 3,140 | 3,065 | 3,105 | -10 | -0.3 | 3,200 |
| 10/27 | 3,045 | 3,115 | 2,940 | 3,115 | +70 | +2.3 | 63,000 |
| 10/20 | 3,070 | 3,155 | 2,921 | 3,045 | -40 | -1.3 | 9,100 |
| 10/13 | 2,994 | 3,190 | 2,992 | 3,085 | +113 | +3.8 | 6,900 |
▶︎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