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
2015/12/30 620 646 615 620 72,700
2015/12/29 562 650 553 605 201,300
2015/12/28 551 572 548 563 93,900
2015/12/25 513 623 503 580 564,500
2015/12/24 537 545 523 523 92,100
2015/12/22 530 560 530 536 108,100
2015/12/21 560 562 533 534 161,100
2015/12/18 616 616 570 571 116,200
2015/12/17 639 649 594 610 138,700
2015/12/16 680 689 598 619 268,700
2015/12/15 688 745 652 712 986,700
2015/12/14 730 764 694 762 1,757,900
2015/12/11 664 664 664 664 64,400
2015/12/10 564 564 564 564 10,600
2015/12/09 484 492 484 484 6,000
2015/12/08 488 492 481 483 29,000
2015/12/07 479 486 474 483 26,300
2015/12/04 480 483 476 477 9,100
2015/12/03 486 492 480 482 28,000
2015/12/02 484 487 484 486 8,800
2015/12/01 485 486 475 483 10,700
2015/11/30 487 489 477 482 14,200
2015/11/27 498 498 486 487 19,000
2015/11/26 485 503 481 495 25,700
2015/11/25 486 486 480 482 12,900
2015/11/24 488 488 481 486 7,900
2015/11/20 480 490 480 488 26,000
2015/11/19 500 500 483 487 22,400
2015/11/18 488 495 480 489 15,700
2015/11/17 488 495 483 487 28,600
2015/11/16 501 514 478 485 90,700
2015/11/13 483 487 473 485 10,500
2015/11/12 476 490 470 482 30,500
2015/11/11 468 483 468 472 18,200
2015/11/10 453 494 451 476 55,000
2015/11/09 431 447 431 445 20,800
2015/11/06 437 452 437 442 18,000
2015/11/05 431 437 421 437 21,700
2015/11/04 452 459 419 430 43,200
2015/11/02 460 468 441 453 19,900
2015/10/30 476 477 465 468 16,700
2015/10/29 497 497 480 481 16,600
2015/10/28 490 492 488 491 18,000
2015/10/27 489 494 485 490 23,200
2015/10/26 480 495 477 485 39,400
2015/10/23 486 490 470 472 28,200
2015/10/22 490 497 480 483 36,600
2015/10/21 474 474 455 467 27,500
2015/10/20 500 501 475 475 36,500
2015/10/19 509 510 502 503 17,800
2015/10/16 520 520 501 509 48,900
2015/10/15 521 532 510 513 106,400
2015/10/14 585 590 574 588 24,700
2015/10/13 575 589 575 579 11,100
2015/10/09 583 591 574 584 16,500
2015/10/08 601 601 583 588 12,900
2015/10/07 595 595 582 592 18,500
2015/10/06 609 609 593 595 18,700
2015/10/05 621 621 605 610 16,100
2015/10/02 613 627 603 611 27,800
2015/10/01 680 697 604 621 159,100
2015/09/30 599 688 589 681 145,400
2015/09/29 601 603 568 568 7,100
2015/09/28 600 622 600 613 3,000
2015/09/25 610 610 590 595 2,800
2015/09/24 606 606 600 600 200
2015/09/18 605 611 596 602 3,400
2015/09/17 599 613 599 613 4,000
2015/09/16 625 625 604 604 3,700
2015/09/15 605 615 596 601 6,600
2015/09/14 650 657 605 613 21,100
2015/09/11 611 648 611 638 9,300
2015/09/10 575 610 558 594 7,000
2015/09/09 550 618 550 592 18,400
2015/09/08 551 557 528 538 14,400
2015/09/07 530 550 497 550 21,900
2015/09/04 601 621 557 560 14,900
2015/09/03 621 621 592 601 11,500
2015/09/02 585 621 576 611 22,000
2015/09/01 649 649 600 603 21,200
2015/08/31 664 664 650 654 11,400
2015/08/28 685 687 650 664 38,000
2015/08/27 590 684 590 684 52,400
2015/08/27 1 -> 3.00 分割
2015/08/26 1,789 1,789 1,710 1,788 11,900
2015/08/25 1,710 1,830 1,700 1,720 16,200
2015/08/24 1,940 1,995 1,778 1,830 24,800
2015/08/21 2,170 2,170 2,030 2,030 12,400
2015/08/20 2,137 2,330 2,132 2,247 7,600
2015/08/19 2,230 2,230 2,150 2,180 7,300
2015/08/18 2,105 2,245 2,105 2,230 4,300
2015/08/17 2,075 2,154 2,075 2,154 4,000
2015/08/14 2,016 2,090 2,016 2,075 10,500
2015/08/13 2,206 2,250 1,950 2,015 35,700
2015/08/12 2,250 2,250 2,203 2,206 11,600
2015/08/11 2,300 2,328 2,270 2,272 10,600
2015/08/10 2,370 2,374 2,280 2,304 7,000
2015/08/07 2,335 2,354 2,301 2,321 4,100
2015/08/06 2,316 2,377 2,310 2,335 4,100
2015/08/05 2,300 2,349 2,300 2,319 5,300
2015/08/04 2,380 2,397 2,281 2,288 20,000
2015/08/03 2,465 2,469 2,354 2,416 5,100
2015/07/31 2,435 2,447 2,371 2,440 14,200
2015/07/30 2,370 2,465 2,351 2,435 17,100
2015/07/29 2,288 2,388 2,288 2,370 14,100
2015/07/28 2,346 2,346 2,252 2,302 16,100
2015/07/27 2,312 2,358 2,310 2,323 9,600
2015/07/24 2,302 2,333 2,280 2,306 11,200
2015/07/23 2,314 2,374 2,250 2,302 43,000
2015/07/22 2,330 2,590 2,326 2,331 139,200
2015/07/21 2,290 2,341 2,257 2,330 33,400
2015/07/17 2,301 2,350 2,200 2,311 71,200
2015/07/16 2,383 2,460 2,190 2,280 239,600
2015/07/15 2,374 2,374 2,150 2,374 542,500
2015/07/14 1,591 1,974 1,580 1,974 33,400
2015/07/13 1,530 1,581 1,507 1,574 17,000
2015/07/10 1,500 1,560 1,470 1,500 9,600
2015/07/09 1,446 1,481 1,440 1,478 6,800
2015/07/08 1,480 1,509 1,464 1,500 9,900
2015/07/07 1,510 1,510 1,481 1,495 3,200
2015/07/06 1,502 1,511 1,450 1,450 9,200
2015/07/03 1,490 1,520 1,480 1,483 5,000
2015/07/02 1,501 1,550 1,500 1,536 7,600
2015/07/01 1,475 1,523 1,475 1,501 3,700
2015/06/30 1,450 1,457 1,441 1,445 6,600
2015/06/29 1,445 1,505 1,445 1,452 14,600
2015/06/26 1,569 1,585 1,544 1,554 11,000
2015/06/25 1,501 1,546 1,489 1,534 9,200
2015/06/24 1,486 1,501 1,485 1,489 4,800
2015/06/23 1,457 1,630 1,451 1,500 22,600
2015/06/22 1,460 1,490 1,435 1,447 8,100
2015/06/19 1,449 1,490 1,420 1,490 8,000
2015/06/18 1,444 1,444 1,412 1,419 12,800
2015/06/17 1,498 1,498 1,442 1,470 8,000
2015/06/16 1,509 1,549 1,447 1,498 18,100
2015/06/15 1,576 1,580 1,526 1,526 17,000
2015/06/12 1,522 1,580 1,520 1,562 18,400
2015/06/11 1,580 1,594 1,508 1,543 40,200
2015/06/10 1,714 1,714 1,530 1,550 73,400
2015/06/09 1,705 1,840 1,601 1,608 449,700
2015/06/08 1,545 1,545 1,545 1,545 23,100
2015/06/05 1,221 1,245 1,218 1,245 2,300
2015/06/04 1,232 1,264 1,232 1,237 2,900
2015/06/03 1,223 1,223 1,208 1,215 2,800
2015/06/02 1,239 1,245 1,232 1,232 2,100
2015/06/01 1,249 1,249 1,175 1,239 16,000
2015/05/29 1,154 1,280 1,126 1,263 18,200
2015/05/28 1,112 1,162 1,112 1,124 4,400
2015/05/27 1,168 1,168 1,133 1,139 1,100
2015/05/26 1,161 1,168 1,156 1,168 3,600
2015/05/25 1,158 1,169 1,120 1,131 5,600
2015/05/22 1,180 1,181 1,156 1,156 4,400
2015/05/21 1,198 1,199 1,170 1,170 4,300
2015/05/20 1,198 1,198 1,181 1,193 3,100
2015/05/19 1,139 1,180 1,139 1,180 3,900
2015/05/18 1,129 1,136 1,128 1,135 16,500
2015/05/15 1,124 1,149 1,116 1,116 8,800
2015/05/14 1,110 1,150 1,110 1,121 8,200
2015/05/13 1,115 1,118 1,090 1,101 1,500
2015/05/12 1,120 1,120 1,095 1,117 1,900
2015/05/11 1,070 1,120 1,070 1,120 1,700
2015/05/08 1,074 1,074 1,070 1,070 400
2015/05/07 1,028 1,137 1,025 1,044 2,600
2015/05/01 1,083 1,083 1,049 1,049 5,000
2015/04/30 1,118 1,118 1,093 1,093 12,900
2015/04/28 1,130 1,130 1,107 1,117 7,000
2015/04/27 1,102 1,153 1,102 1,110 7,300
2015/04/24 1,087 1,117 1,087 1,100 3,700
2015/04/23 1,119 1,119 1,106 1,111 1,200
2015/04/22 1,125 1,140 1,119 1,119 2,900
2015/04/21 1,079 1,125 1,079 1,125 3,400
2015/04/20 1,105 1,105 1,066 1,079 4,500
2015/04/17 1,149 1,149 1,113 1,115 6,800
2015/04/16 1,150 1,177 1,110 1,140 19,600
2015/04/15 1,123 1,136 1,117 1,132 13,900
2015/04/14 1,100 1,160 1,071 1,123 29,400
2015/04/13 1,080 1,144 1,080 1,125 19,100
2015/04/10 1,079 1,079 1,050 1,070 9,100
2015/04/09 1,040 1,060 1,026 1,055 7,500
2015/04/08 1,043 1,047 1,005 1,040 4,600
2015/04/07 1,048 1,050 1,026 1,030 6,800
2015/04/06 1,009 1,025 1,009 1,025 1,300
2015/04/03 1,005 1,008 992 1,008 3,100
2015/04/02 1,014 1,014 1,011 1,011 500
2015/04/01 1,011 1,023 1,011 1,023 900
2015/03/31 1,036 1,036 1,011 1,011 1,100
2015/03/30 1,045 1,045 1,020 1,025 1,800
2015/03/27 1,031 1,045 1,019 1,045 6,900
2015/03/26 1,001 1,030 1,001 1,029 5,600
2015/03/25 1,030 1,030 1,000 1,000 1,000
2015/03/24 1,035 1,035 1,005 1,020 4,700
2015/03/23 987 1,005 987 1,005 2,000
2015/03/20 1,000 1,004 995 1,000 2,800
2015/03/19 1,030 1,030 1,000 1,020 2,800
2015/03/18 1,000 1,040 1,000 1,035 1,900
2015/03/17 999 1,010 999 1,010 3,100
2015/03/16 975 1,010 975 995 5,000
2015/03/13 985 989 980 980 2,600
2015/03/12 980 980 969 970 1,100
2015/03/11 975 984 962 984 2,700
2015/03/10 984 988 976 976 1,800
2015/03/09 975 990 974 974 6,100
2015/03/06 1,005 1,005 1,005 1,005 100
2015/03/05 996 1,005 986 1,005 2,000
2015/03/04 975 996 975 996 2,100
2015/03/03 1,028 1,028 980 986 5,100
2015/03/02 1,077 1,077 1,028 1,028 2,600
2015/02/27 1,070 1,073 1,026 1,034 3,600
2015/02/26 1,068 1,075 1,050 1,063 5,400
2015/02/25 1,070 1,080 1,038 1,038 11,700
2015/02/24 1,015 1,056 1,014 1,043 6,600
2015/02/23 1,000 1,012 1,000 1,011 5,100
2015/02/20 986 1,000 981 1,000 11,000
2015/02/19 985 986 970 986 11,600
2015/02/18 971 986 965 986 5,100
2015/02/17 1,010 1,010 983 988 6,600
2015/02/16 1,024 1,024 1,008 1,008 5,700
2015/02/13 1,022 1,031 1,015 1,025 3,800
2015/02/12 1,054 1,054 1,018 1,034 13,100
2015/02/10 1,216 1,243 998 1,025 130,600
2015/02/09 1,100 1,100 1,040 1,096 4,400
2015/02/06 1,020 1,105 1,020 1,079 6,900
2015/02/05 1,030 1,030 1,011 1,020 1,300
2015/02/04 1,045 1,050 1,043 1,050 1,000
2015/02/03 1,087 1,088 1,060 1,060 4,800
2015/02/02 1,134 1,134 1,116 1,116 5,900
2015/01/30 1,085 1,148 1,044 1,141 20,500
2015/01/29 1,016 1,081 1,015 1,081 7,300
2015/01/28 995 1,076 995 1,016 5,300
2015/01/27 972 1,066 972 1,024 10,400
2015/01/26 950 995 950 974 2,900
2015/01/23 995 995 985 986 3,700
2015/01/22 950 980 950 980 3,000
2015/01/21 926 935 925 935 700
2015/01/20 945 950 925 939 1,900
2015/01/19 945 956 920 945 9,500
2015/01/16 930 949 915 941 3,700
2015/01/15 963 980 963 975 2,400
2015/01/14 1,079 1,079 963 963 23,200
2015/01/13 985 1,088 976 1,086 6,600
2015/01/09 1,034 1,035 1,015 1,015 3,300
2015/01/08 1,063 1,068 1,046 1,064 1,700
2015/01/07 991 1,043 991 1,036 3,000
2015/01/06 1,050 1,059 1,020 1,020 2,100
2015/01/05 1,085 1,126 1,072 1,072 2,200

このページの先頭へ