日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

マルハニチロ(1333)の株価時系列情報

マルハニチロ(1333)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/15 3,033 3,106 3,014 3,104 148,400
2024/04/12 3,010 3,056 2,993 3,056 159,600
2024/04/11 2,966 3,004 2,939 3,000 127,400
2024/04/10 2,998 2,999 2,962 2,975 95,600
2024/04/09 2,933 2,992 2,931 2,992 171,500
2024/04/08 2,939 2,955 2,908 2,924 130,900
2024/04/05 2,970 2,980 2,910 2,942 159,300
2024/04/04 3,014 3,022 2,975 2,986 140,600
2024/04/03 2,976 3,040 2,947 3,014 210,800
2024/04/02 3,022 3,049 2,991 3,005 198,000
2024/04/01 2,975 3,012 2,967 2,990 153,800
2024/03/29 2,957 2,975 2,942 2,974 107,500
2024/03/28 2,980 2,990 2,930 2,957 183,300
2024/03/27 3,055 3,081 3,036 3,042 191,000
2024/03/26 3,068 3,068 2,999 3,031 181,900
2024/03/25 3,037 3,067 3,003 3,051 230,500
2024/03/22 2,960 3,054 2,956 3,051 355,800
2024/03/21 2,934 2,948 2,917 2,932 120,500
2024/03/19 2,904 2,941 2,888 2,939 130,000
2024/03/18 2,902 2,920 2,888 2,910 151,600
2024/03/15 2,879 2,918 2,875 2,902 148,500
2024/03/14 2,830 2,889 2,824 2,879 201,100
2024/03/13 2,850 2,860 2,798 2,828 136,800
2024/03/12 2,817 2,845 2,797 2,840 146,600
2024/03/11 2,894 2,896 2,813 2,835 234,100
2024/03/08 2,811 2,908 2,807 2,891 268,100
2024/03/07 2,899 2,899 2,842 2,850 173,400
2024/03/06 2,852 2,910 2,852 2,892 233,600
2024/03/05 2,819 2,877 2,818 2,851 202,400
2024/03/04 2,918 2,931 2,823 2,829 348,000
2024/03/01 2,968 2,971 2,925 2,931 207,700
2024/02/29 2,930 2,970 2,922 2,958 243,000
2024/02/28 2,922 2,936 2,905 2,917 119,200
2024/02/27 2,899 2,937 2,873 2,908 191,900
2024/02/26 2,939 2,940 2,892 2,901 141,300
2024/02/22 2,895 2,917 2,885 2,910 131,200
2024/02/21 2,913 2,922 2,863 2,883 159,000
2024/02/20 2,944 2,957 2,884 2,900 217,900
2024/02/19 2,973 2,984 2,946 2,958 101,600
2024/02/16 2,941 2,966 2,927 2,958 214,300
2024/02/15 2,998 2,999 2,930 2,945 247,800
2024/02/14 3,027 3,040 2,965 2,979 194,000
2024/02/13 2,972 3,017 2,958 3,017 240,900
2024/02/09 2,973 2,986 2,936 2,951 180,800
2024/02/08 2,966 3,003 2,906 2,990 331,700
2024/02/07 3,004 3,042 2,960 2,998 333,300
2024/02/06 2,944 3,022 2,897 3,008 613,600
2024/02/05 2,969 3,008 2,954 3,002 327,500
2024/02/02 2,935 2,953 2,902 2,947 205,700
2024/02/01 2,915 2,920 2,890 2,914 128,500
2024/01/31 2,894 2,927 2,882 2,927 130,100
2024/01/30 2,933 2,933 2,897 2,901 125,900
2024/01/29 2,901 2,939 2,901 2,933 104,400
2024/01/26 2,961 2,975 2,896 2,896 175,600
2024/01/25 2,895 2,956 2,894 2,954 189,100
2024/01/24 2,885 2,910 2,866 2,900 221,300
2024/01/23 2,924 2,946 2,894 2,914 181,900
2024/01/22 2,940 2,940 2,897 2,922 302,400
2024/01/19 2,850 2,950 2,805 2,949 460,200
2024/01/18 2,825 2,847 2,825 2,845 120,500
2024/01/17 2,815 2,856 2,812 2,823 193,300
2024/01/16 2,855 2,860 2,806 2,808 138,200
2024/01/15 2,796 2,842 2,780 2,839 276,200
2024/01/12 2,834 2,850 2,809 2,817 152,100
2024/01/11 2,856 2,879 2,831 2,833 225,900
2024/01/10 2,860 2,864 2,844 2,846 166,100
2024/01/09 2,823 2,848 2,817 2,847 177,000
2024/01/05 2,849 2,850 2,812 2,823 143,200
2024/01/04 2,813 2,836 2,777 2,836 172,800
2023/12/29 2,775 2,794 2,762 2,776 157,000
2023/12/28 2,767 2,785 2,760 2,766 112,000
2023/12/27 2,747 2,772 2,742 2,768 115,000
2023/12/26 2,769 2,770 2,732 2,750 102,100
2023/12/25 2,746 2,757 2,732 2,751 90,900
2023/12/22 2,727 2,750 2,719 2,740 105,200
2023/12/21 2,713 2,735 2,712 2,712 120,400
2023/12/20 2,705 2,735 2,701 2,720 118,900
2023/12/19 2,727 2,729 2,693 2,710 138,700
2023/12/18 2,739 2,752 2,695 2,727 256,400
2023/12/15 2,870 2,871 2,767 2,775 331,300
2023/12/14 2,947 2,948 2,883 2,900 243,900
2023/12/13 2,948 2,962 2,919 2,928 184,700
2023/12/12 2,953 2,962 2,919 2,928 227,600
2023/12/11 2,900 2,943 2,872 2,940 263,900
2023/12/08 2,900 2,926 2,843 2,873 277,800
2023/12/07 2,910 2,925 2,889 2,900 182,600
2023/12/06 2,855 2,914 2,852 2,912 239,800
2023/12/05 2,871 2,884 2,841 2,853 156,600
2023/12/04 2,847 2,877 2,841 2,868 133,500
2023/12/01 2,860 2,873 2,844 2,847 149,900
2023/11/30 2,801 2,845 2,773 2,840 169,700
2023/11/29 2,873 2,879 2,822 2,828 157,500
2023/11/28 2,824 2,863 2,806 2,859 198,600
2023/11/27 2,830 2,830 2,792 2,805 110,600
2023/11/24 2,800 2,818 2,764 2,806 170,000
2023/11/22 2,746 2,784 2,730 2,780 137,500
2023/11/21 2,734 2,753 2,692 2,722 200,500
2023/11/20 2,775 2,782 2,727 2,734 160,400
2023/11/17 2,736 2,775 2,736 2,773 162,600
2023/11/16 2,767 2,782 2,733 2,736 195,000
2023/11/15 2,830 2,830 2,759 2,782 292,500
2023/11/14 2,843 2,892 2,821 2,830 469,100
2023/11/13 2,780 2,824 2,767 2,817 374,100
2023/11/10 2,756 2,783 2,742 2,781 276,200
2023/11/09 2,695 2,759 2,689 2,749 367,000
2023/11/08 2,675 2,706 2,635 2,682 440,200
2023/11/07 2,563 2,710 2,555 2,701 584,400
2023/11/06 2,650 2,650 2,594 2,596 433,800
2023/11/02 2,622 2,627 2,585 2,603 143,800
2023/11/01 2,597 2,622 2,582 2,619 256,700
2023/10/31 2,520 2,582 2,512 2,581 169,900
2023/10/30 2,508 2,515 2,493 2,509 114,800
2023/10/27 2,491 2,520 2,481 2,520 127,000
2023/10/26 2,495 2,502 2,470 2,481 88,900
2023/10/25 2,517 2,519 2,468 2,475 205,000
2023/10/24 2,458 2,492 2,429 2,489 161,800
2023/10/23 2,457 2,482 2,455 2,458 129,800
2023/10/20 2,462 2,475 2,450 2,455 74,600
2023/10/19 2,431 2,465 2,431 2,462 155,500
2023/10/18 2,438 2,456 2,421 2,449 136,800
2023/10/17 2,468 2,476 2,434 2,441 136,400
2023/10/16 2,481 2,498 2,446 2,454 148,300
2023/10/13 2,496 2,504 2,477 2,485 154,000
2023/10/12 2,523 2,534 2,497 2,515 103,100
2023/10/11 2,532 2,545 2,511 2,523 133,300
2023/10/10 2,540 2,547 2,520 2,538 187,100
2023/10/06 2,481 2,529 2,471 2,518 202,400
2023/10/05 2,459 2,493 2,441 2,490 218,300
2023/10/04 2,471 2,484 2,432 2,443 325,500
2023/10/03 2,531 2,531 2,497 2,500 116,200
2023/10/02 2,564 2,588 2,539 2,541 123,000
2023/09/29 2,611 2,616 2,553 2,566 170,900
2023/09/28 2,617 2,644 2,608 2,624 157,600
2023/09/27 2,664 2,670 2,630 2,670 149,300
2023/09/26 2,673 2,689 2,651 2,665 165,800
2023/09/25 2,645 2,669 2,631 2,666 112,000
2023/09/22 2,647 2,670 2,633 2,650 223,900
2023/09/21 2,646 2,688 2,645 2,660 194,500
2023/09/20 2,662 2,666 2,636 2,646 168,500
2023/09/19 2,668 2,673 2,614 2,650 319,000
2023/09/15 2,680 2,683 2,654 2,665 211,500
2023/09/14 2,678 2,681 2,661 2,669 138,200
2023/09/13 2,665 2,679 2,651 2,670 135,000
2023/09/12 2,633 2,664 2,632 2,651 183,600
2023/09/11 2,641 2,643 2,605 2,621 185,900
2023/09/08 2,646 2,650 2,623 2,634 234,300
2023/09/07 2,621 2,648 2,615 2,641 152,900
2023/09/06 2,610 2,630 2,592 2,626 275,500
2023/09/05 2,600 2,614 2,581 2,603 171,800
2023/09/04 2,594 2,600 2,573 2,599 190,700
2023/09/01 2,537 2,584 2,534 2,575 169,300
2023/08/31 2,541 2,568 2,527 2,542 244,600
2023/08/30 2,518 2,526 2,506 2,516 124,200
2023/08/29 2,560 2,567 2,525 2,526 125,200
2023/08/28 2,539 2,559 2,520 2,545 183,000
2023/08/25 2,481 2,541 2,470 2,517 282,200
2023/08/24 2,498 2,510 2,494 2,501 94,000
2023/08/23 2,501 2,508 2,493 2,498 112,200
2023/08/22 2,469 2,516 2,457 2,516 264,000
2023/08/21 2,445 2,472 2,443 2,465 157,200
2023/08/18 2,456 2,464 2,431 2,438 183,900
2023/08/17 2,486 2,504 2,462 2,468 181,500
2023/08/16 2,485 2,506 2,481 2,496 87,300
2023/08/15 2,481 2,506 2,471 2,499 204,800
2023/08/14 2,483 2,502 2,471 2,483 206,300
2023/08/10 2,464 2,478 2,447 2,472 177,500
2023/08/09 2,496 2,496 2,444 2,448 312,600
2023/08/08 2,491 2,514 2,462 2,506 530,800
2023/08/07 2,478 2,524 2,473 2,524 494,500
2023/08/04 2,457 2,478 2,447 2,465 220,100
2023/08/03 2,473 2,473 2,445 2,457 171,300
2023/08/02 2,484 2,487 2,463 2,465 120,700
2023/08/01 2,473 2,494 2,468 2,490 204,100
2023/07/31 2,479 2,480 2,456 2,467 155,700
2023/07/28 2,461 2,473 2,452 2,462 145,000
2023/07/27 2,465 2,475 2,453 2,475 159,500
2023/07/26 2,479 2,481 2,456 2,474 117,400
2023/07/25 2,486 2,487 2,473 2,476 94,300
2023/07/24 2,480 2,492 2,471 2,474 111,000
2023/07/21 2,452 2,480 2,441 2,469 167,800
2023/07/20 2,465 2,473 2,452 2,453 90,800
2023/07/19 2,473 2,477 2,450 2,463 113,200
2023/07/18 2,448 2,473 2,446 2,464 101,000
2023/07/14 2,477 2,501 2,447 2,458 196,400
2023/07/13 2,522 2,523 2,460 2,464 247,500
2023/07/12 2,478 2,518 2,470 2,515 327,800
2023/07/11 2,441 2,474 2,437 2,463 200,700
2023/07/10 2,442 2,451 2,430 2,442 180,900
2023/07/07 2,425 2,453 2,407 2,441 212,400
2023/07/06 2,430 2,438 2,419 2,429 161,400
2023/07/05 2,435 2,450 2,429 2,435 182,600
2023/07/04 2,458 2,459 2,445 2,449 199,600
2023/07/03 2,428 2,463 2,428 2,455 210,600
2023/06/30 2,445 2,445 2,414 2,421 199,500
2023/06/29 2,466 2,466 2,423 2,429 215,600
2023/06/28 2,443 2,471 2,443 2,471 170,400
2023/06/27 2,457 2,458 2,433 2,449 136,200
2023/06/26 2,465 2,468 2,441 2,450 164,700
2023/06/23 2,472 2,476 2,451 2,460 186,800
2023/06/22 2,491 2,497 2,471 2,478 225,100

このページの先頭へ