マルヨシセンター(7515)の株価時系列情報
マルヨシセンター(7515)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 |
---|---|---|---|---|---|
2007/12/25 | 313 | 313 | 313 | 313 | 2,000 |
2007/12/21 | 323 | 323 | 323 | 323 | 1,000 |
2007/12/20 | 313 | 313 | 313 | 313 | 3,000 |
2007/12/19 | 313 | 313 | 313 | 313 | 1,000 |
2007/12/18 | 343 | 343 | 343 | 343 | 2,000 |
2007/12/17 | 343 | 343 | 343 | 343 | 7,000 |
2007/12/13 | 333 | 343 | 333 | 343 | 2,000 |
2007/12/11 | 330 | 330 | 330 | 330 | 1,000 |
2007/12/10 | 321 | 331 | 321 | 331 | 7,000 |
2007/12/07 | 346 | 346 | 346 | 346 | 3,000 |
2007/11/16 | 350 | 350 | 350 | 350 | 7,000 |
2007/11/15 | 321 | 340 | 321 | 340 | 4,000 |
2007/11/13 | 321 | 321 | 321 | 321 | 1,000 |
2007/11/08 | 333 | 333 | 333 | 333 | 5,000 |
2007/11/07 | 323 | 333 | 323 | 333 | 3,000 |
2007/11/02 | 300 | 308 | 300 | 308 | 2,000 |
2007/10/29 | 300 | 300 | 300 | 300 | 1,000 |
2007/10/26 | 284 | 284 | 284 | 284 | 1,000 |
2007/10/24 | 297 | 297 | 297 | 297 | 1,000 |
2007/10/23 | 284 | 284 | 284 | 284 | 1,000 |
2007/10/22 | 285 | 298 | 284 | 298 | 3,000 |
2007/10/19 | 284 | 284 | 284 | 284 | 3,000 |
2007/10/18 | 305 | 314 | 305 | 314 | 2,000 |
2007/10/17 | 305 | 305 | 305 | 305 | 4,000 |
2007/10/16 | 350 | 350 | 325 | 325 | 7,000 |
2007/10/15 | 340 | 340 | 340 | 340 | 4,000 |
2007/10/10 | 342 | 347 | 342 | 347 | 2,000 |
2007/10/05 | 342 | 342 | 342 | 342 | 4,000 |
2007/10/04 | 343 | 343 | 343 | 343 | 1,000 |
2007/10/02 | 330 | 330 | 330 | 330 | 4,000 |
2007/10/01 | 329 | 329 | 329 | 329 | 1,000 |
2007/09/18 | 348 | 348 | 348 | 348 | 9,000 |
2007/09/12 | 340 | 340 | 340 | 340 | 4,000 |
2007/09/10 | 340 | 340 | 340 | 340 | 5,000 |
2007/09/07 | 330 | 330 | 330 | 330 | 1,000 |
2007/09/03 | 323 | 323 | 323 | 323 | 1,000 |
2007/08/15 | 348 | 348 | 348 | 348 | 9,000 |
2007/08/08 | 348 | 348 | 348 | 348 | 5,000 |
2007/08/07 | 340 | 348 | 340 | 348 | 2,000 |
2007/08/06 | 338 | 338 | 338 | 338 | 1,000 |
2007/08/02 | 340 | 340 | 340 | 340 | 1,000 |
2007/08/01 | 341 | 341 | 341 | 341 | 1,000 |
2007/07/20 | 347 | 347 | 347 | 347 | 6,000 |
2007/07/17 | 348 | 348 | 348 | 348 | 7,000 |
2007/07/13 | 350 | 350 | 350 | 350 | 6,000 |
2007/07/12 | 355 | 375 | 355 | 375 | 2,000 |
2007/07/11 | 349 | 355 | 349 | 355 | 3,000 |
2007/07/06 | 349 | 349 | 349 | 349 | 4,000 |
2007/07/05 | 350 | 350 | 350 | 350 | 1,000 |
2007/07/04 | 330 | 340 | 330 | 340 | 4,000 |
2007/06/27 | 344 | 344 | 340 | 340 | 2,000 |
2007/06/15 | 354 | 354 | 354 | 354 | 14,000 |
2007/06/14 | 345 | 355 | 345 | 355 | 4,000 |
2007/06/13 | 350 | 350 | 350 | 350 | 1,000 |
2007/06/08 | 355 | 355 | 355 | 355 | 8,000 |
2007/06/07 | 355 | 355 | 355 | 355 | 2,000 |
2007/06/06 | 350 | 370 | 350 | 370 | 5,000 |
2007/06/01 | 350 | 357 | 350 | 357 | 2,000 |
2007/05/21 | 350 | 350 | 350 | 350 | 2,000 |
2007/05/18 | 351 | 351 | 351 | 351 | 1,000 |
2007/05/17 | 351 | 351 | 351 | 351 | 2,000 |
2007/05/15 | 368 | 368 | 368 | 368 | 9,000 |
2007/05/14 | 350 | 369 | 350 | 369 | 5,000 |
2007/05/10 | 350 | 350 | 350 | 350 | 1,000 |
2007/05/08 | 355 | 355 | 355 | 355 | 7,000 |
2007/05/07 | 355 | 364 | 355 | 364 | 5,000 |
2007/04/27 | 361 | 361 | 355 | 355 | 3,000 |
2007/04/26 | 367 | 371 | 367 | 371 | 4,000 |
2007/04/23 | 367 | 367 | 367 | 367 | 2,000 |
2007/04/16 | 368 | 368 | 368 | 368 | 10,000 |
2007/04/12 | 357 | 368 | 357 | 368 | 4,000 |
2007/04/09 | 371 | 371 | 368 | 369 | 5,000 |
2007/04/06 | 391 | 391 | 391 | 391 | 3,000 |
2007/04/05 | 391 | 391 | 391 | 391 | 1,000 |
2007/04/04 | 371 | 371 | 371 | 371 | 1,000 |
2007/03/27 | 370 | 370 | 370 | 370 | 2,000 |
2007/03/22 | 370 | 382 | 370 | 382 | 11,000 |
2007/03/20 | 370 | 370 | 370 | 370 | 1,000 |
2007/03/19 | 373 | 374 | 370 | 370 | 3,000 |
2007/03/16 | 377 | 383 | 377 | 383 | 4,000 |
2007/03/15 | 395 | 395 | 395 | 395 | 8,000 |
2007/03/13 | 390 | 395 | 390 | 395 | 2,000 |
2007/03/08 | 408 | 408 | 408 | 408 | 5,000 |
2007/02/27 | 384 | 384 | 382 | 382 | 2,000 |
2007/02/26 | 382 | 387 | 382 | 387 | 2,000 |
2007/02/23 | 397 | 397 | 382 | 382 | 3,000 |
2007/02/22 | 387 | 392 | 387 | 392 | 2,000 |
2007/02/15 | 399 | 399 | 399 | 399 | 8,000 |
2007/02/14 | 384 | 400 | 383 | 400 | 11,000 |
2007/02/13 | 383 | 383 | 383 | 383 | 1,000 |
2007/02/09 | 393 | 393 | 393 | 393 | 5,000 |
2007/02/08 | 394 | 394 | 394 | 394 | 4,000 |
2007/02/07 | 380 | 395 | 380 | 395 | 2,000 |
2007/02/05 | 385 | 385 | 385 | 385 | 2,000 |
2007/02/01 | 400 | 400 | 400 | 400 | 1,000 |
2007/01/19 | 380 | 380 | 380 | 380 | 2,000 |
2007/01/18 | 385 | 385 | 385 | 385 | 1,000 |
2007/01/16 | 375 | 395 | 375 | 395 | 6,000 |
2007/01/15 | 395 | 395 | 395 | 395 | 10,000 |
2007/01/12 | 380 | 400 | 380 | 400 | 2,000 |
2007/01/10 | 380 | 380 | 380 | 380 | 1,000 |
2007/01/09 | 380 | 380 | 380 | 380 | 1,000 |
2007/01/05 | 400 | 400 | 385 | 385 | 6,000 |