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 |
---|---|---|---|---|---|
2015/12/21 | 387 | 387 | 387 | 387 | 3,000 |
2015/12/18 | 380 | 380 | 380 | 380 | 2,000 |
2015/12/15 | 374 | 374 | 373 | 373 | 9,000 |
2015/12/14 | 373 | 373 | 373 | 373 | 2,000 |
2015/12/11 | 380 | 380 | 380 | 380 | 1,000 |
2015/12/10 | 373 | 373 | 373 | 373 | 1,000 |
2015/12/08 | 381 | 381 | 381 | 381 | 4,000 |
2015/12/04 | 381 | 381 | 381 | 381 | 1,000 |
2015/12/01 | 375 | 375 | 375 | 375 | 1,000 |
2015/11/27 | 377 | 377 | 377 | 377 | 1,000 |
2015/11/17 | 385 | 385 | 385 | 385 | 1,000 |
2015/11/16 | 383 | 383 | 383 | 383 | 5,000 |
2015/11/09 | 383 | 383 | 383 | 383 | 3,000 |
2015/11/06 | 368 | 376 | 368 | 376 | 5,000 |
2015/11/05 | 368 | 368 | 368 | 368 | 1,000 |
2015/10/30 | 363 | 363 | 363 | 363 | 2,000 |
2015/10/23 | 362 | 362 | 362 | 362 | 1,000 |
2015/10/21 | 370 | 370 | 370 | 370 | 2,000 |
2015/10/19 | 368 | 368 | 368 | 368 | 1,000 |
2015/10/16 | 371 | 375 | 371 | 375 | 5,000 |
2015/10/15 | 387 | 387 | 387 | 387 | 5,000 |
2015/10/13 | 387 | 387 | 387 | 387 | 1,000 |
2015/10/09 | 387 | 387 | 387 | 387 | 1,000 |
2015/10/08 | 384 | 384 | 384 | 384 | 2,000 |
2015/10/05 | 384 | 384 | 384 | 384 | 1,000 |
2015/09/30 | 388 | 388 | 388 | 388 | 1,000 |
2015/09/15 | 390 | 390 | 377 | 390 | 11,000 |
2015/09/14 | 390 | 390 | 390 | 390 | 1,000 |
2015/09/08 | 387 | 387 | 387 | 387 | 3,000 |
2015/09/04 | 387 | 387 | 387 | 387 | 2,000 |
2015/08/21 | 385 | 385 | 385 | 385 | 1,000 |
2015/08/20 | 387 | 388 | 382 | 385 | 7,000 |
2015/08/18 | 403 | 403 | 403 | 403 | 5,000 |
2015/08/17 | 394 | 396 | 394 | 395 | 7,000 |
2015/08/13 | 392 | 394 | 392 | 394 | 2,000 |
2015/08/12 | 388 | 388 | 388 | 388 | 1,000 |
2015/08/11 | 403 | 403 | 392 | 392 | 7,000 |
2015/08/10 | 405 | 405 | 400 | 401 | 3,000 |
2015/08/07 | 419 | 419 | 419 | 419 | 3,000 |
2015/08/04 | 424 | 424 | 424 | 424 | 1,000 |
2015/08/03 | 424 | 425 | 424 | 425 | 3,000 |
2015/07/31 | 420 | 420 | 420 | 420 | 1,000 |
2015/07/30 | 420 | 420 | 420 | 420 | 1,000 |
2015/07/29 | 415 | 420 | 415 | 420 | 4,000 |
2015/07/28 | 412 | 412 | 412 | 412 | 1,000 |
2015/07/27 | 416 | 416 | 416 | 416 | 2,000 |
2015/07/21 | 440 | 440 | 424 | 430 | 6,000 |
2015/07/17 | 465 | 465 | 431 | 439 | 8,000 |
2015/07/16 | 440 | 465 | 440 | 465 | 7,000 |
2015/07/15 | 435 | 435 | 435 | 435 | 7,000 |
2015/07/14 | 435 | 435 | 435 | 435 | 1,000 |
2015/07/09 | 435 | 435 | 435 | 435 | 1,000 |
2015/07/08 | 454 | 454 | 454 | 454 | 2,000 |
2015/07/07 | 496 | 496 | 460 | 460 | 13,000 |
2015/07/01 | 401 | 416 | 401 | 416 | 2,000 |
2015/06/29 | 401 | 401 | 401 | 401 | 1,000 |
2015/06/26 | 409 | 409 | 409 | 409 | 2,000 |
2015/06/16 | 440 | 440 | 432 | 432 | 4,000 |
2015/06/15 | 433 | 434 | 432 | 432 | 11,000 |
2015/06/10 | 432 | 432 | 432 | 432 | 1,000 |
2015/06/08 | 445 | 445 | 431 | 433 | 7,000 |
2015/05/22 | 445 | 445 | 445 | 445 | 1,000 |
2015/05/19 | 450 | 453 | 450 | 453 | 4,000 |
2015/05/15 | 451 | 451 | 451 | 451 | 6,000 |
2015/05/13 | 447 | 451 | 447 | 451 | 4,000 |
2015/05/12 | 460 | 460 | 460 | 460 | 2,000 |
2015/05/11 | 460 | 460 | 460 | 460 | 1,000 |
2015/05/08 | 455 | 460 | 455 | 455 | 4,000 |
2015/05/07 | 459 | 470 | 455 | 455 | 3,000 |
2015/05/01 | 460 | 460 | 444 | 444 | 2,000 |
2015/04/28 | 490 | 490 | 490 | 490 | 1,000 |
2015/04/17 | 505 | 505 | 505 | 505 | 1,000 |
2015/04/16 | 530 | 530 | 530 | 530 | 4,000 |
2015/04/13 | 568 | 568 | 520 | 520 | 3,000 |
2015/04/10 | 570 | 570 | 451 | 521 | 10,000 |
2015/04/09 | 510 | 510 | 510 | 510 | 3,000 |
2015/04/08 | 430 | 430 | 430 | 430 | 2,000 |
2015/04/07 | 430 | 430 | 430 | 430 | 1,000 |
2015/03/23 | 412 | 412 | 412 | 412 | 1,000 |
2015/03/19 | 416 | 416 | 416 | 416 | 1,000 |
2015/03/18 | 430 | 430 | 430 | 430 | 1,000 |
2015/03/17 | 444 | 500 | 439 | 439 | 4,000 |
2015/03/16 | 410 | 434 | 410 | 434 | 9,000 |
2015/03/13 | 407 | 410 | 407 | 410 | 2,000 |
2015/03/06 | 404 | 404 | 404 | 404 | 2,000 |
2015/03/04 | 404 | 404 | 404 | 404 | 1,000 |
2015/03/02 | 410 | 410 | 410 | 410 | 4,000 |
2015/02/18 | 395 | 395 | 395 | 395 | 1,000 |
2015/02/16 | 408 | 410 | 408 | 408 | 9,000 |
2015/02/12 | 408 | 408 | 408 | 408 | 1,000 |
2015/02/09 | 395 | 424 | 395 | 424 | 3,000 |
2015/02/06 | 401 | 401 | 400 | 400 | 5,000 |
2015/02/05 | 400 | 400 | 400 | 400 | 1,000 |
2015/02/04 | 400 | 400 | 400 | 400 | 1,000 |
2015/01/21 | 400 | 400 | 400 | 400 | 1,000 |
2015/01/20 | 394 | 394 | 394 | 394 | 1,000 |
2015/01/16 | 393 | 393 | 386 | 386 | 4,000 |
2015/01/15 | 387 | 387 | 387 | 387 | 3,000 |
2015/01/08 | 387 | 387 | 387 | 387 | 3,000 |
2015/01/07 | 395 | 395 | 387 | 387 | 2,000 |
2015/01/06 | 390 | 390 | 388 | 388 | 2,000 |