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

マルゼン(5982)の株価時系列情報

マルゼン(5982)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
2024/04/19 2,906 2,989 2,889 2,921 2,900
2024/04/18 2,960 2,960 2,861 2,929 2,500
2024/04/17 2,937 2,994 2,903 2,960 2,900
2024/04/16 2,879 2,993 2,879 2,891 5,600
2024/04/15 2,822 2,956 2,821 2,929 5,200
2024/04/12 2,905 2,938 2,824 2,840 21,200
2024/04/11 2,885 2,989 2,885 2,899 19,500
2024/04/10 2,982 3,100 2,950 3,075 41,600
2024/04/09 2,930 2,963 2,921 2,923 4,000
2024/04/08 2,879 2,949 2,862 2,922 2,600
2024/04/05 2,840 2,879 2,801 2,879 2,000
2024/04/04 2,850 2,850 2,808 2,842 2,600
2024/04/03 2,851 2,883 2,800 2,827 3,600
2024/04/02 2,895 2,901 2,842 2,867 5,100
2024/04/01 2,998 3,035 2,892 2,895 15,500
2024/03/29 2,956 2,997 2,929 2,948 13,200
2024/03/28 2,958 2,961 2,891 2,929 9,600
2024/03/27 2,887 2,961 2,834 2,908 22,800
2024/03/26 2,829 2,900 2,800 2,868 11,800
2024/03/25 2,795 2,832 2,790 2,829 6,400
2024/03/22 2,822 2,833 2,732 2,794 3,000
2024/03/21 2,780 2,851 2,780 2,825 4,000
2024/03/19 2,803 2,835 2,756 2,759 5,600
2024/03/18 2,836 2,850 2,803 2,803 5,400
2024/03/15 2,880 2,918 2,837 2,837 9,500
2024/03/14 2,770 3,000 2,744 2,882 38,400
2024/03/13 2,747 2,797 2,747 2,751 5,000
2024/03/12 2,722 2,750 2,687 2,746 9,000
2024/03/11 2,731 2,774 2,721 2,723 5,600
2024/03/08 2,710 2,777 2,697 2,731 11,700
2024/03/07 2,733 2,748 2,716 2,717 3,100
2024/03/06 2,752 2,760 2,701 2,720 13,400
2024/03/05 2,756 2,780 2,746 2,752 7,300
2024/03/04 2,718 2,785 2,718 2,755 13,500
2024/03/01 2,751 2,752 2,726 2,732 8,200
2024/02/29 2,712 2,766 2,712 2,726 12,800
2024/02/28 2,658 2,744 2,653 2,664 17,300
2024/02/27 2,688 2,740 2,687 2,705 20,200
2024/02/26 2,751 2,751 2,661 2,675 15,700
2024/02/22 2,769 2,784 2,732 2,750 4,700
2024/02/21 2,771 2,782 2,762 2,782 2,600
2024/02/20 2,769 2,777 2,716 2,773 8,800
2024/02/19 2,709 2,777 2,709 2,756 9,500
2024/02/16 2,776 2,781 2,682 2,715 20,700
2024/02/15 2,844 2,844 2,720 2,763 9,100
2024/02/14 2,885 2,903 2,826 2,844 10,200
2024/02/13 2,899 2,921 2,873 2,878 13,500
2024/02/09 2,850 2,922 2,836 2,891 10,700
2024/02/08 2,844 2,870 2,838 2,850 14,100
2024/02/07 2,858 2,886 2,832 2,839 18,700
2024/02/06 2,856 2,863 2,842 2,860 10,400
2024/02/05 2,840 2,884 2,810 2,856 11,000
2024/02/02 2,879 2,883 2,818 2,849 18,200
2024/02/01 2,894 2,936 2,846 2,929 23,600
2024/01/31 2,779 2,876 2,779 2,845 33,700
2024/01/30 2,813 2,813 2,757 2,767 19,500
2024/01/29 2,785 2,816 2,783 2,787 19,500
2024/01/26 2,807 2,819 2,768 2,777 22,200
2024/01/25 2,750 2,810 2,746 2,775 22,300
2024/01/24 2,740 2,783 2,735 2,750 14,300
2024/01/23 2,746 2,779 2,723 2,742 12,000
2024/01/22 2,780 2,783 2,750 2,751 6,100
2024/01/19 2,797 2,800 2,780 2,780 9,700
2024/01/18 2,776 2,780 2,760 2,767 10,900
2024/01/17 2,680 2,795 2,680 2,778 28,500
2024/01/16 2,719 2,719 2,672 2,677 17,900
2024/01/15 2,723 2,751 2,700 2,719 16,900
2024/01/12 2,735 2,757 2,700 2,734 15,800
2024/01/11 2,732 2,806 2,717 2,760 30,300
2024/01/10 2,850 2,850 2,692 2,728 72,800
2024/01/09 2,800 2,898 2,798 2,892 81,900
2024/01/05 2,812 2,845 2,780 2,799 25,400
2024/01/04 2,770 2,841 2,769 2,810 28,900
2023/12/29 2,788 2,790 2,758 2,770 15,600
2023/12/28 2,760 2,803 2,747 2,778 27,300
2023/12/27 2,702 2,763 2,694 2,760 19,600
2023/12/26 2,652 2,714 2,620 2,702 29,400
2023/12/25 2,773 2,774 2,647 2,654 25,600
2023/12/22 2,725 2,803 2,720 2,803 19,500
2023/12/21 2,723 2,727 2,695 2,711 18,800
2023/12/20 2,667 2,750 2,667 2,723 56,900
2023/12/19 2,509 2,667 2,495 2,667 151,900
2023/12/18 2,412 2,480 2,400 2,480 81,600
2023/12/15 2,450 2,450 2,393 2,421 23,700
2023/12/14 2,479 2,513 2,449 2,460 27,200
2023/12/13 2,447 2,481 2,447 2,475 30,400
2023/12/12 2,445 2,479 2,433 2,447 26,200
2023/12/11 2,389 2,433 2,385 2,433 21,100
2023/12/08 2,390 2,416 2,385 2,389 8,400
2023/12/07 2,390 2,433 2,387 2,401 15,500
2023/12/06 2,337 2,411 2,333 2,411 37,200
2023/12/05 2,337 2,346 2,323 2,338 42,500
2023/12/04 2,340 2,341 2,320 2,337 18,900
2023/12/01 2,321 2,353 2,321 2,340 23,200
2023/11/30 2,287 2,335 2,287 2,324 23,400
2023/11/29 2,300 2,300 2,271 2,300 48,700
2023/11/28 2,259 2,297 2,245 2,295 59,600
2023/11/27 2,274 2,276 2,250 2,258 21,000
2023/11/24 2,284 2,300 2,250 2,271 31,400
2023/11/22 2,238 2,288 2,213 2,274 44,300
2023/11/21 2,221 2,252 2,214 2,240 22,500
2023/11/20 2,250 2,254 2,211 2,213 19,400
2023/11/17 2,229 2,249 2,228 2,236 15,200
2023/11/16 2,220 2,229 2,205 2,221 12,600
2023/11/15 2,221 2,237 2,220 2,237 21,200
2023/11/14 2,204 2,239 2,202 2,221 28,900
2023/11/13 2,180 2,216 2,180 2,204 13,500
2023/11/10 2,152 2,185 2,141 2,172 87,000
2023/11/09 2,161 2,189 2,159 2,170 12,900
2023/11/08 2,190 2,190 2,169 2,179 14,400
2023/11/07 2,214 2,215 2,198 2,198 4,000
2023/11/06 2,206 2,220 2,201 2,217 18,800
2023/11/02 2,195 2,211 2,180 2,206 26,100
2023/11/01 2,170 2,214 2,170 2,193 14,200
2023/10/31 2,198 2,198 2,172 2,183 12,000
2023/10/30 2,180 2,198 2,170 2,188 9,000
2023/10/27 2,197 2,199 2,182 2,198 12,600
2023/10/26 2,245 2,245 2,204 2,207 13,100
2023/10/25 2,239 2,258 2,220 2,245 31,200
2023/10/24 2,210 2,217 2,198 2,217 25,300
2023/10/23 2,210 2,217 2,204 2,210 19,100
2023/10/20 2,208 2,219 2,194 2,208 19,600
2023/10/19 2,212 2,232 2,192 2,200 18,800
2023/10/18 2,200 2,221 2,200 2,216 37,200
2023/10/17 2,215 2,230 2,142 2,202 55,700
2023/10/16 2,211 2,230 2,190 2,200 24,000
2023/10/13 2,205 2,221 2,196 2,208 26,700
2023/10/12 2,200 2,216 2,100 2,207 66,700
2023/10/11 2,118 2,216 2,104 2,180 97,900
2023/10/10 2,135 2,200 2,130 2,168 117,700
2023/10/06 2,096 2,140 2,093 2,118 72,400
2023/10/05 2,072 2,095 2,072 2,095 27,900
2023/10/04 2,070 2,078 2,055 2,065 36,700
2023/10/03 2,081 2,095 2,075 2,075 10,700
2023/10/02 2,080 2,102 2,080 2,089 14,800
2023/09/29 2,075 2,088 2,074 2,081 8,300
2023/09/28 2,076 2,092 2,069 2,073 17,000
2023/09/27 2,077 2,089 2,067 2,076 23,900
2023/09/26 2,072 2,085 2,066 2,077 16,300
2023/09/25 2,075 2,076 2,066 2,072 8,600
2023/09/22 2,070 2,082 2,070 2,076 12,000
2023/09/21 2,078 2,081 2,071 2,078 9,200
2023/09/20 2,089 2,090 2,071 2,078 11,300
2023/09/19 2,088 2,092 2,081 2,089 21,500
2023/09/15 2,090 2,112 2,083 2,088 50,000
2023/09/14 2,062 2,066 2,060 2,064 6,000
2023/09/13 2,060 2,069 2,059 2,062 8,500
2023/09/12 2,055 2,066 2,050 2,063 9,400
2023/09/11 2,052 2,055 2,046 2,055 3,500
2023/09/08 2,052 2,058 2,050 2,052 9,600
2023/09/07 2,051 2,058 2,050 2,058 8,800
2023/09/06 2,043 2,055 2,043 2,051 16,500
2023/09/05 2,035 2,048 2,035 2,041 14,200
2023/09/04 2,030 2,035 2,026 2,033 13,600
2023/09/01 2,035 2,036 2,029 2,030 7,800
2023/08/31 2,027 2,037 2,023 2,030 16,200
2023/08/30 2,011 2,049 2,002 2,025 18,200
2023/08/29 2,080 2,150 2,077 2,080 48,900
2023/08/28 2,078 2,090 2,071 2,079 9,700
2023/08/25 2,080 2,111 2,078 2,078 18,700
2023/08/24 2,077 2,112 2,077 2,095 9,100
2023/08/23 2,089 2,094 2,069 2,079 11,900
2023/08/22 2,078 2,078 2,059 2,070 17,100
2023/08/21 2,080 2,080 2,068 2,077 2,600
2023/08/18 2,089 2,093 2,068 2,080 8,900
2023/08/17 2,091 2,093 2,081 2,093 2,800
2023/08/16 2,093 2,093 2,085 2,092 6,700
2023/08/15 2,081 2,094 2,077 2,089 7,000
2023/08/14 2,082 2,085 2,071 2,081 7,600
2023/08/10 2,100 2,101 2,075 2,084 6,200
2023/08/09 2,100 2,103 2,098 2,100 2,700
2023/08/08 2,105 2,107 2,096 2,100 8,100
2023/08/07 2,105 2,106 2,104 2,105 2,100
2023/08/04 2,102 2,105 2,099 2,100 6,900
2023/08/03 2,100 2,105 2,095 2,102 3,000
2023/08/02 2,116 2,122 2,098 2,100 11,600
2023/08/01 2,116 2,140 2,113 2,130 3,000
2023/07/31 2,105 2,131 2,103 2,116 4,700
2023/07/28 2,080 2,105 2,080 2,100 5,700
2023/07/27 2,100 2,150 2,100 2,108 9,500
2023/07/26 2,102 2,114 2,092 2,100 6,800
2023/07/25 2,102 2,103 2,097 2,102 3,500
2023/07/24 2,101 2,101 2,086 2,100 3,900
2023/07/21 2,090 2,101 2,072 2,090 5,000
2023/07/20 2,092 2,100 2,072 2,090 8,100
2023/07/19 2,090 2,092 2,077 2,089 7,000
2023/07/18 2,069 2,101 2,069 2,089 7,100
2023/07/14 2,121 2,124 2,105 2,110 5,700
2023/07/13 2,095 2,100 2,080 2,100 5,500
2023/07/12 2,100 2,108 2,085 2,100 5,800
2023/07/11 2,122 2,130 2,088 2,100 5,200
2023/07/10 2,085 2,140 2,085 2,122 21,400
2023/07/07 2,084 2,140 2,078 2,110 14,800
2023/07/06 2,086 2,124 2,070 2,081 4,000
2023/07/05 2,085 2,100 2,076 2,080 2,500
2023/07/04 2,075 2,125 2,068 2,076 4,400
2023/07/03 2,064 2,088 2,064 2,067 2,600
2023/06/30 2,050 2,092 2,050 2,054 2,100
2023/06/29 2,043 2,064 2,032 2,050 5,300
2023/06/28 2,055 2,055 2,040 2,052 1,400

このページの先頭へ