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 |
---|---|---|---|---|---|
2014/12/30 | 388 | 388 | 388 | 388 | 1,000 |
2014/12/25 | 385 | 385 | 385 | 385 | 2,000 |
2014/12/24 | 398 | 398 | 398 | 398 | 1,000 |
2014/12/19 | 383 | 399 | 383 | 399 | 3,000 |
2014/12/16 | 383 | 383 | 383 | 383 | 1,000 |
2014/12/15 | 384 | 384 | 384 | 384 | 6,000 |
2014/12/12 | 382 | 389 | 382 | 389 | 3,000 |
2014/12/10 | 379 | 379 | 379 | 379 | 2,000 |
2014/12/08 | 395 | 395 | 395 | 395 | 3,000 |
2014/12/05 | 375 | 399 | 375 | 399 | 7,000 |
2014/11/20 | 370 | 370 | 370 | 370 | 1,000 |
2014/11/18 | 375 | 375 | 375 | 375 | 3,000 |
2014/11/17 | 379 | 379 | 379 | 379 | 7,000 |
2014/11/14 | 380 | 380 | 380 | 380 | 1,000 |
2014/11/13 | 374 | 375 | 374 | 375 | 18,000 |
2014/11/10 | 390 | 390 | 390 | 390 | 1,000 |
2014/11/07 | 388 | 388 | 388 | 388 | 21,000 |
2014/11/05 | 388 | 388 | 388 | 388 | 1,000 |
2014/10/31 | 388 | 388 | 388 | 388 | 1,000 |
2014/10/22 | 372 | 372 | 372 | 372 | 1,000 |
2014/10/16 | 406 | 406 | 406 | 406 | 6,000 |
2014/10/15 | 406 | 406 | 406 | 406 | 21,000 |
2014/10/08 | 367 | 367 | 366 | 366 | 5,000 |
2014/10/07 | 366 | 366 | 366 | 366 | 1,000 |
2014/10/02 | 371 | 371 | 370 | 370 | 2,000 |
2014/10/01 | 377 | 377 | 377 | 377 | 1,000 |
2014/09/16 | 374 | 374 | 366 | 366 | 15,000 |
2014/09/12 | 374 | 374 | 374 | 374 | 7,000 |
2014/09/11 | 377 | 377 | 377 | 377 | 5,000 |
2014/09/10 | 390 | 390 | 385 | 385 | 6,000 |
2014/09/09 | 390 | 390 | 390 | 390 | 1,000 |
2014/09/08 | 391 | 391 | 390 | 390 | 5,000 |
2014/09/05 | 390 | 390 | 390 | 390 | 1,000 |
2014/09/01 | 384 | 384 | 384 | 384 | 1,000 |
2014/08/29 | 384 | 384 | 384 | 384 | 1,000 |
2014/08/18 | 394 | 394 | 394 | 394 | 6,000 |
2014/08/15 | 383 | 388 | 383 | 386 | 5,000 |
2014/08/11 | 382 | 382 | 382 | 382 | 4,000 |
2014/08/08 | 374 | 374 | 374 | 374 | 1,000 |
2014/08/07 | 373 | 373 | 373 | 373 | 1,000 |
2014/07/22 | 374 | 374 | 374 | 374 | 2,000 |
2014/07/18 | 378 | 378 | 378 | 378 | 2,000 |
2014/07/15 | 386 | 386 | 386 | 386 | 8,000 |
2014/07/11 | 380 | 387 | 380 | 387 | 2,000 |
2014/07/08 | 388 | 388 | 388 | 388 | 2,000 |
2014/07/07 | 388 | 388 | 388 | 388 | 1,000 |
2014/07/04 | 387 | 387 | 387 | 387 | 1,000 |
2014/07/03 | 374 | 382 | 374 | 382 | 5,000 |
2014/07/01 | 386 | 386 | 386 | 386 | 1,000 |
2014/06/30 | 378 | 378 | 378 | 378 | 1,000 |
2014/06/27 | 370 | 370 | 370 | 370 | 1,000 |
2014/06/26 | 380 | 380 | 370 | 378 | 7,000 |
2014/06/25 | 384 | 384 | 376 | 376 | 3,000 |
2014/06/23 | 384 | 384 | 384 | 384 | 2,000 |
2014/06/17 | 384 | 384 | 384 | 384 | 1,000 |
2014/06/16 | 408 | 408 | 408 | 408 | 10,000 |
2014/06/13 | 400 | 408 | 400 | 408 | 2,000 |
2014/06/12 | 383 | 383 | 382 | 382 | 2,000 |
2014/06/11 | 380 | 380 | 380 | 380 | 3,000 |
2014/06/10 | 370 | 370 | 370 | 370 | 2,000 |
2014/06/09 | 371 | 371 | 371 | 371 | 1,000 |
2014/06/06 | 371 | 371 | 371 | 371 | 5,000 |
2014/06/05 | 371 | 371 | 371 | 371 | 1,000 |
2014/06/04 | 366 | 372 | 366 | 372 | 4,000 |
2014/06/02 | 371 | 380 | 363 | 380 | 6,000 |
2014/05/16 | 369 | 371 | 369 | 371 | 6,000 |
2014/05/15 | 364 | 364 | 364 | 364 | 1,000 |
2014/05/09 | 360 | 360 | 360 | 360 | 3,000 |
2014/05/07 | 355 | 355 | 355 | 355 | 2,000 |
2014/05/01 | 361 | 361 | 355 | 355 | 4,000 |
2014/04/23 | 355 | 355 | 355 | 355 | 1,000 |
2014/04/17 | 352 | 360 | 352 | 360 | 5,000 |
2014/04/16 | 355 | 360 | 355 | 360 | 2,000 |
2014/04/14 | 339 | 339 | 339 | 339 | 1,000 |
2014/04/09 | 355 | 355 | 339 | 339 | 2,000 |
2014/04/08 | 364 | 366 | 361 | 366 | 14,000 |
2014/04/07 | 362 | 362 | 361 | 361 | 3,000 |
2014/04/04 | 366 | 366 | 366 | 366 | 1,000 |
2014/03/31 | 355 | 355 | 355 | 355 | 2,000 |
2014/03/20 | 361 | 361 | 361 | 361 | 1,000 |
2014/03/18 | 378 | 378 | 365 | 365 | 9,000 |
2014/03/17 | 372 | 372 | 372 | 372 | 4,000 |
2014/03/11 | 370 | 370 | 365 | 365 | 2,000 |
2014/03/07 | 372 | 372 | 372 | 372 | 3,000 |
2014/03/05 | 372 | 372 | 372 | 372 | 1,000 |
2014/02/20 | 367 | 367 | 367 | 367 | 3,000 |
2014/02/18 | 380 | 380 | 380 | 380 | 1,000 |
2014/02/17 | 378 | 378 | 378 | 378 | 5,000 |
2014/02/07 | 378 | 378 | 378 | 378 | 3,000 |
2014/02/04 | 379 | 379 | 379 | 379 | 1,000 |
2014/01/31 | 370 | 371 | 370 | 371 | 2,000 |
2014/01/30 | 367 | 371 | 367 | 371 | 2,000 |
2014/01/24 | 370 | 370 | 370 | 370 | 1,000 |
2014/01/22 | 371 | 371 | 371 | 371 | 1,000 |
2014/01/15 | 379 | 379 | 373 | 373 | 7,000 |
2014/01/08 | 379 | 379 | 379 | 379 | 4,000 |