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
2020/12/30 1,305 1,372 1,281 1,351 584,700
2020/12/29 1,275 1,295 1,268 1,277 124,800
2020/12/28 1,301 1,317 1,277 1,283 163,800
2020/12/25 1,291 1,317 1,267 1,301 176,600
2020/12/24 1,293 1,312 1,273 1,281 199,300
2020/12/23 1,299 1,302 1,268 1,293 158,700
2020/12/22 1,280 1,312 1,268 1,273 168,500
2020/12/21 1,264 1,304 1,253 1,291 167,100
2020/12/18 1,296 1,318 1,271 1,281 203,900
2020/12/17 1,315 1,325 1,295 1,296 151,700
2020/12/16 1,310 1,315 1,276 1,294 153,800
2020/12/15 1,269 1,316 1,266 1,306 214,700
2020/12/14 1,260 1,297 1,253 1,276 213,600
2020/12/11 1,233 1,274 1,219 1,249 199,500
2020/12/10 1,240 1,244 1,208 1,225 190,900
2020/12/09 1,267 1,284 1,236 1,263 318,000
2020/12/08 1,180 1,270 1,177 1,254 387,300
2020/12/07 1,210 1,267 1,196 1,219 415,400
2020/12/04 1,171 1,196 1,154 1,193 234,000
2020/12/03 1,172 1,196 1,151 1,186 312,900
2020/12/02 1,132 1,176 1,124 1,173 395,900
2020/12/01 1,077 1,095 1,064 1,092 173,600
2020/11/30 1,095 1,118 1,071 1,072 261,600
2020/11/27 1,022 1,077 1,012 1,065 253,800
2020/11/26 1,028 1,036 1,005 1,024 394,400
2020/11/25 1,061 1,079 1,038 1,038 312,300
2020/11/24 1,015 1,080 1,015 1,058 467,300
2020/11/20 980 988 958 987 184,400
2020/11/19 939 985 931 985 374,500
2020/11/18 910 937 905 929 113,200
2020/11/17 916 930 904 907 130,400
2020/11/16 889 917 877 914 154,900
2020/11/13 882 885 866 874 85,200
2020/11/12 907 907 885 892 88,200
2020/11/11 910 910 884 902 80,000
2020/11/10 929 934 894 895 120,400
2020/11/09 911 918 905 912 85,000
2020/11/06 918 918 901 906 67,200
2020/11/05 911 920 903 918 75,000
2020/11/04 900 919 895 907 109,200
2020/11/02 893 899 875 887 60,400
2020/10/30 912 928 881 881 99,200
2020/10/29 898 931 893 921 86,700
2020/10/28 933 933 906 915 58,800
2020/10/27 931 937 908 935 78,700
2020/10/26 946 966 932 941 109,700
2020/10/23 930 948 918 946 235,000
2020/10/22 932 932 896 918 197,700
2020/10/21 943 952 931 932 99,900
2020/10/20 929 970 927 953 180,900
2020/10/19 907 932 899 931 129,000
2020/10/16 922 922 882 892 193,300
2020/10/15 938 948 911 924 151,300
2020/10/14 949 959 934 935 238,500
2020/10/13 946 977 940 949 407,200
2020/10/12 938 946 907 931 339,900
2020/10/09 970 997 938 938 972,800
2020/10/08 1,009 1,064 1,009 1,041 675,800
2020/10/07 974 995 970 995 147,600
2020/10/06 985 991 964 983 151,000
2020/10/05 956 971 947 971 137,100
2020/10/02 978 989 932 941 152,800
2020/09/30 977 989 963 966 140,000
2020/09/29 967 993 964 980 182,700
2020/09/28 985 985 932 950 166,600
2020/09/25 957 974 957 964 107,100
2020/09/24 980 983 942 944 210,200
2020/09/23 957 986 953 981 242,400
2020/09/18 957 957 933 938 86,200
2020/09/17 952 958 936 942 123,000
2020/09/16 921 960 920 947 216,900
2020/09/15 897 918 894 916 140,700
2020/09/14 910 910 885 896 101,600
2020/09/11 867 897 858 890 148,400
2020/09/10 872 907 863 867 131,600
2020/09/09 872 872 853 862 160,800
2020/09/08 886 895 861 895 99,000
2020/09/07 890 898 880 886 54,500
2020/09/04 875 897 871 890 96,000
2020/09/03 919 924 897 907 80,400
2020/09/02 903 917 892 899 87,700
2020/09/01 878 900 876 896 76,700
2020/08/31 891 916 876 885 242,100
2020/08/28 918 918 860 866 271,000
2020/08/27 956 959 898 913 409,100
2020/08/26 960 988 948 958 190,300
2020/08/25 952 968 941 946 121,100
2020/08/24 985 985 936 947 387,300
2020/08/21 997 1,004 985 986 100,400
2020/08/20 1,007 1,007 978 987 132,500
2020/08/19 1,018 1,018 999 1,008 116,400
2020/08/18 1,011 1,036 998 1,024 100,500
2020/08/17 1,020 1,041 1,000 1,006 132,100
2020/08/14 1,030 1,036 1,012 1,015 139,400
2020/08/13 1,022 1,034 1,010 1,030 98,400
2020/08/12 1,003 1,023 987 1,010 110,700
2020/08/11 1,002 1,028 998 1,018 80,900
2020/08/07 1,035 1,036 988 1,006 155,900
2020/08/06 1,060 1,060 1,006 1,049 151,700
2020/08/05 1,000 1,056 1,000 1,033 209,400
2020/08/04 998 1,017 982 1,006 165,100
2020/08/03 974 990 954 985 98,500
2020/07/31 989 989 948 961 204,600
2020/07/30 993 1,024 983 1,013 211,600
2020/07/29 1,010 1,010 983 991 140,000
2020/07/28 1,040 1,056 1,016 1,021 121,800
2020/07/27 1,043 1,043 1,012 1,020 138,700
2020/07/22 1,096 1,096 1,060 1,062 168,600
2020/07/21 1,097 1,129 1,080 1,105 125,300
2020/07/20 1,135 1,149 1,077 1,092 201,000
2020/07/17 1,100 1,127 1,084 1,088 123,600
2020/07/16 1,143 1,143 1,080 1,097 191,700
2020/07/15 1,178 1,178 1,126 1,142 133,200
2020/07/14 1,169 1,183 1,141 1,160 121,300
2020/07/13 1,184 1,192 1,126 1,181 170,400
2020/07/10 1,178 1,192 1,155 1,168 194,600
2020/07/09 1,216 1,220 1,165 1,185 280,700
2020/07/08 1,200 1,242 1,187 1,220 465,300
2020/07/07 1,200 1,244 1,171 1,200 662,000
2020/07/06 1,150 1,189 1,131 1,189 391,300
2020/07/03 1,096 1,145 1,029 1,131 459,600
2020/07/02 1,160 1,199 1,073 1,087 879,200
2020/07/01 1,055 1,142 1,024 1,119 1,564,100
2020/06/30 1,025 1,045 990 1,041 314,400
2020/06/29 1,003 1,022 989 998 183,000
2020/06/26 998 1,000 971 992 102,100
2020/06/25 980 1,015 980 993 174,500
2020/06/24 994 1,018 990 1,000 108,500
2020/06/23 1,021 1,027 988 998 164,600
2020/06/22 1,040 1,041 1,008 1,011 269,600
2020/06/19 1,011 1,059 1,008 1,058 205,900
2020/06/18 1,002 1,003 980 1,001 86,200
2020/06/17 1,013 1,019 985 1,002 87,200
2020/06/16 1,008 1,026 999 1,013 155,300
2020/06/15 1,006 1,016 952 955 265,900
2020/06/12 993 1,035 980 1,016 332,100
2020/06/11 1,042 1,100 1,030 1,049 840,500
2020/06/10 945 1,064 940 1,012 596,100
2020/06/09 975 979 933 941 157,000
2020/06/08 930 974 924 973 307,200
2020/06/05 896 918 884 915 72,200
2020/06/04 918 920 881 896 96,900
2020/06/03 927 938 898 911 137,000
2020/06/02 920 929 913 922 98,300
2020/06/01 884 920 880 916 158,400
2020/05/29 887 906 875 881 147,600
2020/05/28 920 920 876 892 151,300
2020/05/27 921 925 898 907 158,400
2020/05/26 923 943 911 936 169,300
2020/05/25 923 923 897 912 134,300
2020/05/22 880 890 870 884 28,600
2020/05/21 900 901 872 880 77,700
2020/05/20 862 908 862 905 88,700
2020/05/19 884 885 863 871 61,000
2020/05/18 864 867 843 854 95,200
2020/05/15 903 914 858 879 114,300
2020/05/14 930 938 884 888 151,500
2020/05/13 918 932 893 923 140,200
2020/05/12 891 926 873 919 165,800
2020/05/11 892 903 887 894 100,200
2020/05/08 896 896 878 890 79,000
2020/05/07 876 898 869 890 119,000
2020/05/01 870 875 852 875 115,700
2020/04/30 900 912 878 879 230,700
2020/04/28 868 877 848 872 178,300
2020/04/27 870 883 864 868 105,400
2020/04/24 892 892 845 849 215,300
2020/04/23 921 921 901 906 195,500
2020/04/22 860 864 826 861 167,600
2020/04/21 915 917 872 872 214,400
2020/04/20 900 944 900 921 316,400
2020/04/17 857 872 841 853 205,900
2020/04/16 836 857 827 857 230,500
2020/04/15 810 826 799 825 159,900
2020/04/14 768 816 768 809 222,800
2020/04/13 750 774 740 755 127,000
2020/04/10 756 768 722 754 141,200
2020/04/09 744 759 738 756 157,300
2020/04/08 728 747 712 738 158,600
2020/04/07 720 735 695 720 188,700
2020/04/06 645 685 632 680 190,300
2020/04/03 674 694 636 646 198,900
2020/04/02 669 687 647 667 278,000
2020/04/01 708 750 681 687 286,400
2020/03/31 730 788 708 718 538,500
2020/03/30 685 710 676 710 211,400
2020/03/27 711 740 701 722 202,800
2020/03/26 672 721 667 705 229,300
2020/03/25 699 703 658 695 355,200
2020/03/24 570 631 562 631 212,200
2020/03/23 510 536 491 531 315,100
2020/03/19 545 552 475 507 257,700
2020/03/18 550 564 539 539 246,300
2020/03/17 496 548 488 540 240,600
2020/03/16 533 560 511 514 341,100
2020/03/13 520 535 498 523 348,700
2020/03/12 590 627 572 575 331,500
2020/03/11 675 679 613 615 273,600
2020/03/10 625 677 593 670 256,100
2020/03/09 719 719 651 652 181,600
2020/03/06 760 768 729 734 123,300
2020/03/05 778 787 758 762 98,300
2020/03/04 723 777 723 763 108,700
2020/03/03 807 807 747 747 230,200
2020/03/02 722 797 722 777 184,000
2020/02/28 744 761 717 722 193,400
2020/02/27 820 820 778 782 128,200
2020/02/26 832 837 805 827 83,300
2020/02/25 814 867 814 840 160,300
2020/02/21 896 911 886 887 75,600
2020/02/20 938 940 892 896 138,900
2020/02/19 921 928 895 922 92,200
2020/02/18 960 962 905 911 187,500
2020/02/17 993 993 962 962 106,600
2020/02/14 1,009 1,017 990 997 60,500
2020/02/13 1,009 1,033 993 1,017 125,700
2020/02/12 996 1,007 979 999 102,400
2020/02/10 1,012 1,015 981 982 100,900
2020/02/07 1,055 1,055 1,012 1,012 215,500
2020/02/06 1,039 1,064 1,039 1,060 197,700
2020/02/05 1,040 1,043 1,022 1,038 140,800
2020/02/04 1,006 1,037 999 1,030 119,600
2020/02/03 964 1,013 964 1,006 161,100
2020/01/31 984 1,029 964 1,021 268,800
2020/01/30 1,000 1,014 962 982 261,400
2020/01/29 1,005 1,013 983 997 185,500
2020/01/28 970 1,007 969 1,003 184,300
2020/01/27 971 998 953 985 299,600
2020/01/24 940 998 940 990 510,100
2020/01/23 937 942 921 932 97,700
2020/01/22 921 946 915 945 106,000
2020/01/21 946 949 921 921 128,100
2020/01/20 937 949 933 934 86,600
2020/01/17 965 968 934 937 141,100
2020/01/16 968 974 943 953 152,200
2020/01/15 966 985 959 965 114,000
2020/01/14 983 1,003 965 970 226,600
2020/01/10 941 981 933 980 398,700
2020/01/09 922 989 921 952 665,600
2020/01/08 934 936 885 899 447,300
2020/01/07 989 998 932 938 869,200
2020/01/06 1,017 1,044 996 998 365,000

このページの先頭へ