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

マルタイ(2919)の株価時系列情報

マルタイ(2919)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
2024/03/18 3,750 3,750 3,750 3,750 100
2024/03/15 3,660 3,705 3,660 3,705 200
2024/03/14 3,885 3,885 3,870 3,870 200
2024/03/13 3,780 3,900 3,780 3,785 700
2024/03/12 3,670 3,775 3,650 3,775 700
2024/03/08 3,625 3,625 3,600 3,600 200
2024/03/06 3,555 3,555 3,555 3,555 100
2024/03/05 3,710 3,710 3,555 3,555 500
2024/03/04 3,580 3,580 3,580 3,580 100
2024/03/01 3,580 3,580 3,580 3,580 100
2024/02/26 3,555 3,555 3,555 3,555 200
2024/02/22 3,595 3,595 3,595 3,595 100
2024/02/21 3,590 3,590 3,590 3,590 200
2024/02/20 3,595 3,595 3,595 3,595 100
2024/02/16 3,650 3,650 3,580 3,580 200
2024/02/14 3,595 3,595 3,595 3,595 100
2024/02/09 3,550 3,665 3,550 3,665 300
2024/02/08 3,680 3,680 3,680 3,680 100
2024/02/07 3,680 3,680 3,680 3,680 200
2024/02/06 3,680 3,680 3,680 3,680 100
2024/02/05 3,560 3,560 3,560 3,560 100
2024/02/02 3,580 3,580 3,580 3,580 200
2024/02/01 3,580 3,580 3,580 3,580 100
2024/01/31 3,560 3,580 3,560 3,580 700
2024/01/30 3,560 3,560 3,560 3,560 100
2024/01/29 3,530 3,530 3,530 3,530 100
2024/01/26 3,530 3,530 3,530 3,530 100
2024/01/25 3,530 3,530 3,530 3,530 100
2024/01/24 3,510 3,510 3,510 3,510 100
2024/01/23 3,470 3,470 3,470 3,470 100
2024/01/22 3,460 3,465 3,460 3,465 400
2024/01/19 3,460 3,460 3,460 3,460 200
2024/01/18 3,500 3,500 3,500 3,500 100
2024/01/16 3,550 3,550 3,455 3,455 300
2024/01/11 3,500 3,500 3,465 3,465 200
2024/01/10 3,465 3,465 3,465 3,465 200
2024/01/09 3,495 3,495 3,465 3,465 300
2024/01/05 3,480 3,480 3,480 3,480 100
2024/01/04 3,505 3,505 3,490 3,490 300
2023/12/25 3,505 3,505 3,505 3,505 100
2023/12/19 3,450 3,450 3,405 3,405 300
2023/12/08 3,500 3,500 3,500 3,500 400
2023/12/07 3,490 3,490 3,490 3,490 100
2023/12/04 3,490 3,490 3,490 3,490 300
2023/11/30 3,430 3,430 3,430 3,430 200
2023/11/28 3,480 3,480 3,475 3,475 200
2023/11/24 3,540 3,540 3,540 3,540 100
2023/11/20 3,495 3,495 3,440 3,440 300
2023/11/17 3,500 3,505 3,435 3,435 600
2023/11/16 3,510 3,510 3,440 3,440 200
2023/11/15 3,510 3,510 3,510 3,510 100
2023/11/14 3,530 3,530 3,530 3,530 100
2023/11/07 3,535 3,535 3,535 3,535 100
2023/11/06 3,550 3,550 3,480 3,480 200
2023/10/25 3,630 3,630 3,560 3,560 300
2023/10/23 3,525 3,525 3,525 3,525 300
2023/10/12 3,470 3,470 3,410 3,410 300
2023/10/10 3,400 3,400 3,400 3,400 100
2023/10/04 3,420 3,420 3,420 3,420 100
2023/10/02 3,425 3,425 3,425 3,425 100
2023/09/27 3,470 3,470 3,470 3,470 100
2023/09/25 3,470 3,470 3,470 3,470 100
2023/09/22 3,300 3,370 3,300 3,370 400
2023/09/20 3,380 3,380 3,310 3,310 700
2023/09/19 3,500 3,500 3,370 3,370 500
2023/09/15 3,555 3,555 3,500 3,500 300
2023/09/08 3,415 3,415 3,415 3,415 100
2023/09/05 3,380 3,380 3,380 3,380 100
2023/09/04 3,400 3,400 3,360 3,360 200
2023/08/31 3,500 3,500 3,430 3,430 200
2023/08/28 3,500 3,500 3,500 3,500 100
2023/08/25 3,450 3,450 3,450 3,450 100
2023/08/22 3,380 3,380 3,380 3,380 200
2023/08/21 3,450 3,450 3,450 3,450 100
2023/08/15 3,450 3,450 3,450 3,450 200
2023/08/14 3,430 3,430 3,430 3,430 100
2023/08/03 3,360 3,360 3,360 3,360 200
2023/08/02 3,385 3,395 3,385 3,395 300
2023/08/01 3,525 3,525 3,525 3,525 100
2023/07/26 3,525 3,525 3,525 3,525 200
2023/07/25 3,525 3,525 3,500 3,500 300
2023/07/20 3,485 3,485 3,485 3,485 100
2023/07/18 3,420 3,420 3,420 3,420 100
2023/07/13 3,350 3,350 3,350 3,350 200
2023/07/12 3,385 3,385 3,380 3,380 300
2023/07/10 3,525 3,525 3,455 3,455 800
2023/07/06 3,410 3,480 3,410 3,480 300
2023/07/05 3,430 3,430 3,430 3,430 100
2023/07/04 3,420 3,420 3,420 3,420 100
2023/06/28 3,480 3,480 3,420 3,420 200
2023/06/23 3,450 3,450 3,450 3,450 100
2023/06/22 3,375 3,375 3,350 3,350 200
2023/06/21 3,240 3,240 3,240 3,240 100
2023/06/19 3,250 3,250 3,250 3,250 800
2023/06/15 3,330 3,330 3,300 3,300 300
2023/06/14 3,400 3,400 3,400 3,400 100
2023/06/13 3,405 3,405 3,405 3,405 100
2023/06/07 3,435 3,435 3,435 3,435 100
2023/05/26 3,435 3,435 3,435 3,435 100
2023/05/25 3,500 3,500 3,500 3,500 200
2023/05/23 3,430 3,430 3,430 3,430 200
2023/05/22 3,430 3,430 3,430 3,430 300
2023/05/19 3,430 3,430 3,430 3,430 100
2023/05/18 3,490 3,500 3,490 3,500 500
2023/05/15 3,420 3,420 3,420 3,420 200
2023/05/12 3,420 3,420 3,420 3,420 100
2023/05/11 3,490 3,490 3,490 3,490 500
2023/05/10 3,400 3,400 3,400 3,400 100
2023/05/02 3,400 3,400 3,400 3,400 100
2023/04/28 3,375 3,380 3,375 3,380 200
2023/04/25 3,365 3,365 3,365 3,365 100
2023/04/24 3,365 3,365 3,365 3,365 200
2023/04/19 3,365 3,365 3,365 3,365 100
2023/04/13 3,365 3,365 3,365 3,365 100
2023/04/06 3,390 3,390 3,390 3,390 100
2023/04/04 3,310 3,310 3,310 3,310 100
2023/04/03 3,240 3,310 3,240 3,310 200
2023/03/30 3,240 3,275 3,205 3,275 700
2023/03/29 3,440 3,440 3,440 3,440 100
2023/03/28 3,400 3,400 3,400 3,400 100
2023/03/27 3,400 3,400 3,400 3,400 200
2023/03/24 3,415 3,415 3,415 3,415 100
2023/03/23 3,405 3,405 3,405 3,405 100
2023/03/20 3,340 3,340 3,340 3,340 100
2023/03/16 3,340 3,340 3,340 3,340 100
2023/03/13 3,405 3,405 3,405 3,405 100
2023/03/07 3,400 3,405 3,400 3,405 400
2023/03/06 3,350 3,350 3,350 3,350 100
2023/03/03 3,335 3,335 3,330 3,330 300
2023/03/02 3,355 3,355 3,350 3,350 200
2023/02/28 3,360 3,360 3,360 3,360 200
2023/02/27 3,310 3,310 3,310 3,310 100
2023/02/24 3,350 3,350 3,350 3,350 100
2023/02/22 3,330 3,330 3,330 3,330 100
2023/02/20 3,270 3,340 3,270 3,340 300
2023/02/16 3,225 3,225 3,225 3,225 100
2023/02/15 3,265 3,265 3,225 3,225 300
2023/02/14 3,210 3,210 3,210 3,210 100
2023/02/13 3,210 3,210 3,210 3,210 200
2023/02/10 3,210 3,210 3,210 3,210 100
2023/02/09 3,210 3,210 3,210 3,210 100
2023/02/08 3,210 3,210 3,210 3,210 100
2023/02/07 3,260 3,260 3,260 3,260 100
2023/02/06 3,210 3,210 3,210 3,210 200
2023/02/03 3,215 3,215 3,215 3,215 100
2023/02/02 3,260 3,260 3,260 3,260 100
2023/02/01 3,205 3,205 3,205 3,205 100
2023/01/31 3,205 3,205 3,205 3,205 100
2023/01/30 3,265 3,265 3,205 3,205 400
2023/01/26 3,200 3,200 3,200 3,200 600
2023/01/25 3,260 3,260 3,260 3,260 200
2023/01/24 3,200 3,200 3,190 3,195 600
2023/01/23 3,195 3,200 3,195 3,200 200
2023/01/18 3,185 3,185 3,185 3,185 200
2023/01/05 3,325 3,325 3,325 3,325 100
2023/01/04 3,320 3,395 3,320 3,395 300

このページの先頭へ