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

マルマエ(6264)の株価時系列情報

マルマエ(6264)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
2012/12/28 20,900 21,200 20,900 21,200 9
2012/12/27 21,260 21,260 20,810 20,810 5
2012/12/26 21,100 21,500 21,100 21,500 2
2012/12/25 21,980 21,980 21,100 21,100 13
2012/12/21 20,940 21,700 20,800 21,690 31
2012/12/20 21,200 21,200 21,200 21,200 2
2012/12/19 21,000 21,260 21,000 21,260 8
2012/12/18 20,680 21,200 20,680 21,200 16
2012/12/17 21,980 21,980 21,980 21,980 5
2012/12/13 22,000 22,000 22,000 22,000 1
2012/12/12 21,160 22,000 20,300 22,000 14
2012/12/11 22,000 22,000 21,500 21,500 7
2012/12/10 21,400 21,500 21,400 21,500 4
2012/12/07 21,000 21,000 21,000 21,000 1
2012/12/06 20,500 20,990 20,500 20,990 15
2012/12/05 20,460 20,460 20,460 20,460 1
2012/12/04 20,460 20,460 20,460 20,460 3
2012/12/03 20,500 20,500 20,500 20,500 3
2012/11/30 21,400 21,400 20,390 20,460 12
2012/11/29 21,470 21,470 21,000 21,000 6
2012/11/27 21,000 21,000 21,000 21,000 1
2012/11/26 22,100 22,100 21,100 21,100 12
2012/11/22 21,600 21,600 21,100 21,600 3
2012/11/21 21,790 21,900 21,790 21,900 2
2012/11/20 21,790 21,790 21,790 21,790 2
2012/11/19 20,700 21,140 20,700 21,140 4
2012/11/16 22,000 22,000 19,610 20,650 64
2012/11/15 21,320 21,330 21,310 21,310 5
2012/11/14 21,310 21,310 21,310 21,310 1
2012/11/13 21,300 21,300 21,280 21,290 4
2012/11/12 21,280 21,300 21,210 21,300 21
2012/11/09 20,600 20,600 20,600 20,600 4
2012/11/08 20,710 20,710 20,700 20,700 4
2012/11/07 20,600 22,200 20,600 22,000 40
2012/11/06 21,000 21,000 20,500 20,500 7
2012/11/05 20,610 20,610 20,500 20,500 9
2012/11/02 21,130 21,130 20,630 20,900 5
2012/11/01 20,650 20,660 20,620 20,630 6
2012/10/31 21,080 21,080 21,080 21,080 1
2012/10/30 20,890 21,400 20,890 20,900 13
2012/10/29 20,400 21,890 20,400 21,890 3
2012/10/26 21,900 21,900 21,900 21,900 16
2012/10/25 20,770 21,400 20,770 21,400 8
2012/10/23 21,100 21,100 20,170 20,170 5
2012/10/22 21,000 21,500 21,000 21,500 4
2012/10/19 21,000 21,000 21,000 21,000 1
2012/10/18 21,000 21,500 20,980 21,500 11
2012/10/17 21,200 21,510 20,000 21,510 29
2012/10/16 21,330 21,640 21,330 21,640 8
2012/10/15 22,000 22,500 22,000 22,500 11
2012/10/12 22,600 22,600 22,600 22,600 1
2012/10/11 22,780 22,780 22,600 22,600 3
2012/10/10 21,060 22,990 21,000 22,990 20
2012/10/09 21,150 22,000 21,000 22,000 14
2012/10/05 21,210 21,500 21,200 21,500 6
2012/10/02 22,200 22,200 22,200 22,200 1
2012/10/01 22,110 22,110 22,110 22,110 1
2012/09/28 22,100 22,200 22,100 22,100 10
2012/09/27 22,000 22,000 21,970 22,000 16
2012/09/26 22,100 22,100 21,100 21,600 31
2012/09/25 22,200 22,200 22,040 22,100 18
2012/09/24 22,150 22,150 22,150 22,150 1
2012/09/21 22,500 22,500 22,040 22,040 7
2012/09/20 22,900 22,900 22,900 22,900 1
2012/09/19 23,370 23,370 23,370 23,370 1
2012/09/18 22,080 22,870 22,080 22,870 2
2012/09/14 22,000 23,050 22,000 23,050 8
2012/09/13 22,270 23,000 22,000 22,000 11
2012/09/12 22,200 22,300 22,200 22,300 7
2012/09/11 23,400 23,400 22,430 22,440 13
2012/09/07 22,460 22,900 22,460 22,900 4
2012/09/06 22,900 22,900 22,900 22,900 2
2012/09/05 22,900 22,900 22,900 22,900 2
2012/09/04 22,260 22,260 22,000 22,000 12
2012/09/03 22,200 23,000 22,200 22,800 4
2012/08/31 22,220 22,260 22,150 22,150 8
2012/08/30 22,700 22,800 22,300 22,300 10
2012/08/29 24,000 24,000 22,070 22,470 6
2012/08/28 23,100 23,100 21,810 21,810 8
2012/08/27 22,560 22,600 22,560 22,600 6
2012/08/24 21,560 22,000 21,560 21,910 14
2012/08/23 21,810 21,810 21,800 21,800 2
2012/08/22 22,500 22,500 22,500 22,500 1
2012/08/21 22,600 22,610 22,500 22,610 10
2012/08/20 22,500 22,700 22,500 22,700 8
2012/08/17 22,550 23,000 22,500 22,510 4
2012/08/16 22,000 23,200 22,000 23,200 5
2012/08/15 22,500 22,500 22,000 22,000 3
2012/08/14 23,350 23,350 23,000 23,000 3
2012/08/13 22,350 22,350 22,350 22,350 5
2012/08/10 21,700 21,700 21,700 21,700 1
2012/08/09 22,100 22,600 22,000 22,600 8
2012/08/08 22,200 22,200 22,200 22,200 6
2012/08/07 21,510 22,510 21,510 22,510 2
2012/08/06 22,010 22,010 22,010 22,010 1
2012/08/03 22,000 22,500 21,800 22,180 26
2012/08/02 21,220 21,900 21,220 21,900 27
2012/08/01 24,600 24,600 21,680 23,000 32
2012/07/31 21,400 21,400 21,100 21,100 7
2012/07/30 21,900 21,900 21,900 21,900 1
2012/07/27 22,600 22,600 21,600 22,400 9
2012/07/26 21,600 21,600 21,500 21,600 7
2012/07/25 23,070 23,700 21,010 21,600 34
2012/07/24 23,500 23,500 20,890 22,400 11
2012/07/23 23,610 23,610 23,000 23,000 9
2012/07/20 23,600 23,610 23,600 23,610 8
2012/07/19 23,500 24,100 23,500 24,100 10
2012/07/18 23,700 24,080 23,700 23,800 22
2012/07/17 25,200 25,790 23,500 24,000 44
2012/07/13 25,650 25,650 24,100 25,300 60
2012/07/12 26,670 27,000 25,600 26,300 25
2012/07/11 26,850 26,850 24,500 26,100 36
2012/07/10 26,350 26,880 25,810 26,880 24
2012/07/09 26,870 27,000 25,400 27,000 121
2012/07/06 26,500 27,320 26,000 26,870 133
2012/07/05 28,600 29,700 28,000 28,000 126
2012/07/04 33,200 33,200 29,630 31,000 159
2012/07/03 31,000 37,500 29,010 33,200 476
2012/07/02 30,200 31,700 29,300 31,700 321
2012/06/29 27,600 30,000 26,640 26,660 188
2012/06/28 24,100 29,100 23,210 29,100 280
2012/06/27 24,100 24,300 23,200 24,100 33
2012/06/26 25,950 25,950 22,990 24,100 108
2012/06/25 22,980 27,500 22,500 26,000 144
2012/06/22 22,400 22,500 21,900 22,500 17
2012/06/21 23,510 23,510 22,120 22,120 8
2012/06/20 22,110 23,500 21,890 23,500 24
2012/06/19 23,110 23,110 23,100 23,110 8
2012/06/18 22,810 22,810 22,600 22,610 14
2012/06/15 21,100 21,590 20,600 21,590 6
2012/06/14 21,650 21,650 21,100 21,100 13
2012/06/13 22,780 22,780 20,600 22,150 47
2012/06/12 19,800 23,280 19,800 23,280 64
2012/06/11 19,280 19,280 19,280 19,280 1
2012/06/08 18,620 18,720 18,620 18,720 2
2012/06/07 18,600 18,600 18,600 18,600 2
2012/06/06 17,900 19,100 17,900 19,000 36
2012/06/05 20,000 20,000 20,000 20,000 1
2012/06/01 18,800 18,800 18,800 18,800 2
2012/05/31 19,500 19,500 19,500 19,500 5
2012/05/30 19,500 19,500 19,500 19,500 1
2012/05/29 20,000 20,500 20,000 20,500 3
2012/05/28 19,600 20,500 19,600 20,500 4
2012/05/25 22,100 22,100 21,100 21,100 10
2012/05/24 21,030 21,600 21,030 21,600 6
2012/05/23 21,050 21,050 21,030 21,030 4
2012/05/22 21,000 21,000 21,000 21,000 1
2012/05/21 20,000 20,110 20,000 20,100 8
2012/05/18 20,200 20,400 20,200 20,400 39
2012/05/17 18,700 18,700 18,500 18,500 3
2012/05/15 18,700 20,400 16,300 20,000 56
2012/05/14 20,500 20,970 20,000 20,000 20
2012/05/11 23,130 23,130 22,000 22,000 22
2012/05/10 22,500 22,610 22,500 22,610 37
2012/05/09 22,600 22,730 22,600 22,600 6
2012/05/08 22,710 23,380 22,500 23,380 21
2012/05/07 23,400 23,400 23,000 23,000 15
2012/05/02 24,000 24,000 23,500 23,800 13
2012/05/01 24,050 24,050 24,000 24,050 4
2012/04/27 24,400 24,400 24,280 24,280 4
2012/04/26 23,950 24,000 23,590 23,850 19
2012/04/25 24,400 24,400 24,000 24,330 28
2012/04/24 24,000 24,000 23,800 23,800 18
2012/04/23 24,000 24,020 23,900 24,000 52
2012/04/20 24,010 24,010 23,900 23,900 31
2012/04/19 24,620 24,760 24,000 24,000 30
2012/04/18 24,560 24,560 24,100 24,120 16
2012/04/17 24,010 24,010 23,840 24,000 34
2012/04/16 24,080 24,100 23,810 24,100 40
2012/04/13 25,450 25,450 23,800 24,330 42
2012/04/12 24,500 26,500 24,500 25,950 39
2012/04/11 24,620 25,500 24,300 25,500 27
2012/04/10 25,800 26,480 24,600 24,610 30
2012/04/09 25,010 26,000 25,010 26,000 16
2012/04/06 25,290 25,750 25,290 25,700 18
2012/04/05 26,200 26,200 24,700 24,900 57
2012/04/04 27,000 27,000 25,010 25,400 99
2012/04/03 25,300 30,300 25,300 27,200 312
2012/04/02 24,540 25,480 24,540 25,300 13
2012/03/30 24,200 24,520 24,200 24,520 7
2012/03/28 24,050 24,280 24,020 24,100 8
2012/03/27 24,010 24,370 24,010 24,040 32
2012/03/26 25,400 26,200 24,200 24,300 30
2012/03/23 24,800 25,000 24,700 25,000 7
2012/03/22 24,550 25,150 24,550 25,150 5
2012/03/21 24,800 24,950 24,400 24,550 28
2012/03/19 24,210 25,690 24,210 24,600 21
2012/03/16 24,000 25,800 23,800 25,800 35
2012/03/15 26,300 26,300 24,600 24,810 23
2012/03/14 24,530 24,750 24,300 24,300 4
2012/03/13 25,050 25,200 24,300 24,500 32
2012/03/12 25,200 25,200 25,000 25,000 4
2012/03/09 25,210 25,210 25,200 25,200 2
2012/03/08 25,700 25,800 24,800 25,300 16
2012/03/07 24,230 25,250 24,230 25,250 12
2012/03/06 24,260 25,430 24,250 24,250 29
2012/03/05 24,560 24,560 23,990 24,150 20
2012/03/02 25,200 25,450 25,000 25,450 7
2012/03/01 26,890 26,900 25,350 25,350 21
2012/02/29 27,490 29,000 26,890 26,890 55
2012/02/28 27,000 27,000 26,000 26,300 42
2012/02/27 25,500 28,500 25,500 28,000 73
2012/02/24 24,700 24,700 24,000 24,000 4
2012/02/23 24,000 24,700 24,000 24,700 11
2012/02/22 23,010 23,800 23,010 23,300 21
2012/02/21 24,000 24,000 22,600 22,820 53
2012/02/20 24,230 24,480 24,000 24,000 43
2012/02/17 24,550 24,580 24,100 24,580 18
2012/02/16 24,690 24,690 24,650 24,650 19
2012/02/15 24,290 24,650 23,800 24,650 21
2012/02/14 24,500 24,500 24,100 24,380 21
2012/02/13 24,950 25,000 24,950 25,000 6
2012/02/10 24,440 24,460 24,310 24,450 28
2012/02/09 24,800 24,800 24,600 24,600 16
2012/02/08 24,700 24,700 24,300 24,300 7
2012/02/07 24,700 25,000 24,200 24,200 11
2012/02/06 25,500 25,500 24,700 24,700 23
2012/02/03 24,490 24,500 24,100 24,500 8
2012/02/02 24,100 24,490 24,000 24,200 11
2012/02/01 24,000 24,500 23,000 24,000 28
2012/01/31 24,600 24,630 24,600 24,630 7
2012/01/27 25,500 25,650 25,500 25,650 5
2012/01/26 25,500 26,390 25,500 25,650 8
2012/01/25 25,180 25,400 25,180 25,400 22
2012/01/24 25,400 25,400 25,000 25,000 3
2012/01/23 24,300 25,000 24,300 25,000 2
2012/01/20 25,710 25,710 24,300 24,300 18
2012/01/19 24,200 24,300 24,010 24,210 19
2012/01/18 24,230 24,230 24,100 24,100 9
2012/01/17 24,240 24,740 24,240 24,240 19
2012/01/16 26,000 26,000 24,510 25,000 38
2012/01/13 26,980 28,200 25,500 25,990 81
2012/01/12 23,800 23,980 23,800 23,980 7
2012/01/11 23,980 23,980 23,300 23,300 10
2012/01/10 23,500 23,500 23,290 23,300 10
2012/01/06 23,190 23,520 23,020 23,500 13
2012/01/05 23,250 23,690 23,250 23,690 12
2012/01/04 23,310 23,690 23,200 23,690 5

このページの先頭へ