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
2020/12/28 2,987 2,987 2,987 2,987 100
2020/12/25 2,987 2,987 2,987 2,987 100
2020/12/21 2,987 2,987 2,987 2,987 200
2020/12/17 2,900 2,900 2,900 2,900 100
2020/12/16 2,999 2,999 2,931 2,931 400
2020/12/15 2,950 2,950 2,950 2,950 500
2020/12/14 2,950 2,950 2,950 2,950 400
2020/12/11 2,900 2,900 2,900 2,900 100
2020/12/08 2,922 2,922 2,903 2,903 800
2020/12/03 2,980 2,980 2,910 2,910 500
2020/11/30 3,040 3,040 3,020 3,020 300
2020/11/27 3,020 3,020 3,020 3,020 100
2020/11/24 2,965 2,970 2,965 2,970 200
2020/11/20 2,950 2,955 2,950 2,955 900
2020/11/19 2,970 2,970 2,970 2,970 100
2020/11/17 3,040 3,040 3,040 3,040 100
2020/11/16 3,040 3,040 3,040 3,040 600
2020/11/09 3,040 3,040 3,040 3,040 500
2020/11/04 2,950 2,950 2,950 2,950 100
2020/11/02 2,920 2,920 2,920 2,920 200
2020/10/28 3,000 3,000 3,000 3,000 200
2020/10/26 3,000 3,000 3,000 3,000 100
2020/10/23 3,040 3,040 3,015 3,015 1,400
2020/10/22 3,100 3,100 3,045 3,045 200
2020/10/20 3,095 3,150 3,080 3,150 300
2020/10/19 3,125 3,125 3,125 3,125 400
2020/10/16 3,155 3,190 3,035 3,055 1,300
2020/10/15 3,440 3,440 3,155 3,200 5,300
2020/10/14 3,275 3,305 3,230 3,300 900
2020/10/13 3,275 3,350 3,260 3,345 1,300
2020/10/12 3,210 3,345 3,205 3,345 600
2020/10/09 3,265 3,265 3,265 3,265 100
2020/10/08 3,345 3,345 3,200 3,335 800
2020/10/07 3,345 3,345 3,340 3,345 400
2020/10/05 3,340 3,340 3,340 3,340 100
2020/10/02 3,295 3,300 3,295 3,300 200
2020/09/29 3,345 3,345 3,345 3,345 100
2020/09/28 3,140 3,350 3,140 3,325 800
2020/09/25 3,300 3,350 3,160 3,160 600
2020/09/24 3,350 3,350 3,350 3,350 400
2020/09/23 3,020 3,350 3,010 3,350 2,400
2020/09/18 2,925 2,969 2,884 2,969 1,000
2020/09/17 2,871 2,871 2,828 2,828 500
2020/09/16 2,865 2,865 2,865 2,865 100
2020/09/15 2,884 2,884 2,800 2,800 2,000
2020/09/14 2,900 2,900 2,870 2,870 400
2020/09/11 2,852 2,852 2,852 2,852 200
2020/09/09 2,885 2,936 2,885 2,935 800
2020/09/08 2,802 2,810 2,802 2,810 500
2020/09/07 2,850 2,850 2,801 2,801 400
2020/09/04 2,799 2,855 2,799 2,850 800
2020/09/03 2,844 2,864 2,839 2,849 800
2020/09/02 2,750 2,750 2,750 2,750 100
2020/09/01 2,766 2,801 2,764 2,764 300
2020/08/28 2,715 2,715 2,715 2,715 100
2020/08/20 2,691 2,715 2,691 2,715 1,500
2020/08/19 2,691 2,691 2,691 2,691 300
2020/08/18 2,801 2,801 2,741 2,741 800
2020/08/17 2,652 2,751 2,652 2,751 500
2020/08/13 2,645 2,690 2,645 2,651 400
2020/08/12 2,645 2,645 2,645 2,645 200
2020/08/11 2,795 2,795 2,795 2,795 100
2020/08/07 2,713 2,713 2,713 2,713 100
2020/08/06 2,713 2,713 2,671 2,713 400
2020/08/05 2,730 2,730 2,730 2,730 200
2020/08/03 2,750 2,750 2,750 2,750 200
2020/07/29 2,800 2,800 2,800 2,800 100
2020/07/27 2,800 2,800 2,800 2,800 200
2020/07/21 2,873 2,873 2,773 2,823 700
2020/07/20 2,805 2,805 2,789 2,789 700
2020/07/17 2,816 2,816 2,754 2,755 700
2020/07/16 3,110 3,110 2,866 2,866 4,700
2020/07/15 2,975 3,180 2,975 3,180 3,400
2020/07/14 2,950 2,950 2,950 2,950 400
2020/07/09 2,824 2,824 2,800 2,800 500
2020/07/08 2,711 2,800 2,711 2,774 1,700
2020/07/06 2,699 2,699 2,699 2,699 100
2020/07/01 2,660 2,660 2,660 2,660 100
2020/06/30 2,656 2,660 2,656 2,660 400
2020/06/23 2,650 2,650 2,650 2,650 100
2020/06/19 2,650 2,650 2,650 2,650 100
2020/06/15 2,720 2,720 2,650 2,650 1,500
2020/06/12 2,774 2,774 2,621 2,720 1,000
2020/06/11 2,950 2,950 2,950 2,950 200
2020/06/10 2,950 2,950 2,950 2,950 200
2020/06/09 2,650 2,750 2,650 2,750 600
2020/06/08 2,600 2,600 2,600 2,600 100
2020/06/01 2,502 2,550 2,502 2,511 400
2020/05/28 2,502 2,502 2,502 2,502 200
2020/05/27 2,550 2,550 2,502 2,502 1,000
2020/05/25 2,501 2,501 2,501 2,501 200
2020/05/22 2,540 2,540 2,540 2,540 100
2020/05/18 2,590 2,590 2,590 2,590 700
2020/05/15 2,560 2,560 2,560 2,560 100
2020/05/12 2,502 2,510 2,502 2,510 200
2020/05/11 2,600 2,600 2,600 2,600 100
2020/05/08 2,550 2,550 2,550 2,550 100
2020/05/07 2,502 2,502 2,502 2,502 100
2020/05/01 2,478 2,478 2,478 2,478 300
2020/04/21 2,631 2,631 2,628 2,628 200
2020/04/20 2,481 2,631 2,481 2,631 200
2020/04/17 2,510 2,725 2,481 2,481 1,500
2020/04/16 2,750 2,750 2,385 2,410 4,300
2020/04/15 2,450 2,450 2,450 2,450 100
2020/04/13 2,422 2,422 2,422 2,422 500
2020/04/07 2,222 2,222 2,222 2,222 100
2020/04/02 2,222 2,222 2,222 2,222 500
2020/04/01 2,272 2,272 2,272 2,272 100
2020/03/30 2,272 2,272 2,272 2,272 500
2020/03/19 2,472 2,472 2,472 2,472 100
2020/03/16 2,522 2,522 2,522 2,522 700
2020/03/11 2,570 2,570 2,570 2,570 100
2020/03/10 2,570 2,570 2,570 2,570 100
2020/03/06 2,570 2,570 2,570 2,570 300
2020/02/17 2,600 2,600 2,600 2,600 800
2020/02/07 2,600 2,600 2,600 2,600 500
2020/02/04 2,590 2,600 2,590 2,600 200
2020/02/03 2,680 2,680 2,680 2,680 100
2020/01/31 2,680 2,680 2,680 2,680 100
2020/01/29 2,630 2,630 2,630 2,630 100
2020/01/16 2,680 2,680 2,680 2,680 700
2020/01/15 2,630 2,630 2,630 2,630 100
2020/01/08 2,600 2,600 2,580 2,580 1,100
2020/01/06 2,600 2,600 2,600 2,600 100

このページの先頭へ