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
2021/12/28 2,731 2,762 2,731 2,750 700
2021/12/27 2,765 2,809 2,765 2,809 200
2021/12/22 2,815 2,815 2,814 2,815 500
2021/12/21 2,810 2,810 2,765 2,765 400
2021/12/16 2,710 2,761 2,710 2,761 400
2021/12/15 2,760 2,760 2,760 2,760 700
2021/12/13 2,751 2,760 2,751 2,760 300
2021/12/08 2,750 2,750 2,750 2,750 800
2021/12/07 2,750 2,750 2,750 2,750 300
2021/12/06 2,750 2,750 2,750 2,750 300
2021/12/01 2,740 2,781 2,740 2,781 300
2021/11/17 2,830 2,830 2,781 2,781 200
2021/11/15 2,811 2,811 2,810 2,810 800
2021/11/12 2,810 2,810 2,810 2,810 100
2021/11/09 2,855 2,855 2,855 2,855 200
2021/11/02 2,805 2,805 2,805 2,805 100
2021/11/01 2,753 2,753 2,753 2,753 100
2021/10/29 2,802 2,802 2,802 2,802 100
2021/10/26 2,899 2,899 2,849 2,849 900
2021/10/22 2,920 2,920 2,901 2,901 800
2021/10/20 2,920 2,920 2,920 2,920 100
2021/10/19 2,920 2,920 2,920 2,920 500
2021/10/18 2,920 2,920 2,920 2,920 100
2021/10/15 2,920 2,920 2,920 2,920 1,000
2021/10/14 2,920 2,920 2,920 2,920 800
2021/10/13 2,902 2,902 2,902 2,902 100
2021/10/11 2,975 2,975 2,930 2,930 600
2021/10/04 2,937 2,937 2,937 2,937 200
2021/10/01 2,937 2,937 2,937 2,937 100
2021/09/30 3,000 3,130 2,921 2,937 2,300
2021/09/16 2,979 2,979 2,979 2,979 400
2021/09/15 2,950 2,950 2,950 2,950 200
2021/09/09 2,950 2,950 2,950 2,950 200
2021/09/07 2,900 2,900 2,900 2,900 100
2021/09/02 2,850 2,850 2,850 2,850 100
2021/09/01 2,900 2,900 2,900 2,900 100
2021/08/31 2,950 2,951 2,950 2,950 300
2021/08/23 2,920 2,920 2,909 2,909 800
2021/08/17 3,110 3,110 3,110 3,110 500
2021/08/16 3,000 3,015 3,000 3,015 200
2021/08/12 2,999 2,999 2,999 2,999 100
2021/08/10 3,020 3,020 3,000 3,000 400
2021/08/06 2,931 2,931 2,931 2,931 100
2021/08/05 3,000 3,000 2,930 2,930 200
2021/07/20 2,981 2,981 2,981 2,981 200
2021/07/16 2,980 2,981 2,980 2,981 700
2021/07/15 2,950 3,000 2,950 3,000 200
2021/07/13 2,911 2,911 2,910 2,910 200
2021/07/08 2,955 2,955 2,955 2,955 300
2021/07/07 2,949 2,955 2,949 2,955 200
2021/07/01 2,899 2,899 2,899 2,899 100
2021/06/30 2,999 2,999 2,999 2,999 100
2021/06/24 2,900 2,900 2,849 2,849 500
2021/06/22 2,903 2,903 2,903 2,903 100
2021/06/21 2,902 2,902 2,902 2,902 200
2021/06/18 2,949 2,949 2,949 2,949 200
2021/06/17 2,951 2,951 2,951 2,951 200
2021/06/16 3,180 3,180 3,015 3,015 500
2021/06/15 3,120 3,125 3,110 3,110 1,800
2021/06/10 3,110 3,110 3,110 3,110 100
2021/06/08 3,115 3,115 3,110 3,110 500
2021/05/26 3,110 3,110 3,110 3,110 200
2021/05/19 3,120 3,120 3,110 3,110 200
2021/05/18 3,190 3,190 3,120 3,120 700
2021/05/17 3,125 3,125 3,105 3,120 700
2021/05/10 3,085 3,085 3,085 3,085 300
2021/04/30 2,971 3,015 2,971 3,015 500
2021/04/26 3,000 3,000 3,000 3,000 200
2021/04/23 3,005 3,005 3,000 3,000 200
2021/04/22 3,005 3,005 3,005 3,005 100
2021/04/21 3,005 3,005 3,005 3,005 100
2021/04/20 3,050 3,050 3,050 3,050 100
2021/04/19 3,165 3,165 3,095 3,095 300
2021/04/16 3,120 3,180 3,070 3,125 1,600
2021/04/15 3,070 3,140 3,030 3,065 4,000
2021/04/14 3,320 3,420 3,320 3,420 500
2021/04/13 3,345 3,345 3,345 3,345 100
2021/04/12 3,400 3,400 3,400 3,400 800
2021/04/09 3,345 3,345 3,345 3,345 100
2021/04/08 3,350 3,350 3,350 3,350 400
2021/04/06 3,400 3,400 3,350 3,350 200
2021/04/01 3,420 3,420 3,340 3,340 300
2021/03/30 3,405 3,430 3,405 3,430 400
2021/03/29 3,440 3,440 3,440 3,440 200
2021/03/22 3,300 3,300 3,300 3,300 400
2021/03/15 3,350 3,350 3,300 3,300 1,100
2021/03/12 3,320 3,320 3,320 3,320 100
2021/03/10 3,300 3,300 3,260 3,260 200
2021/03/09 3,330 3,330 3,330 3,330 300
2021/03/08 3,230 3,230 3,230 3,230 100
2021/03/04 3,230 3,230 3,230 3,230 100
2021/03/03 3,300 3,300 3,300 3,300 100
2021/02/25 3,235 3,235 3,235 3,235 500
2021/02/24 3,300 3,300 3,300 3,300 100
2021/02/18 3,300 3,300 3,300 3,300 300
2021/02/17 3,295 3,295 3,295 3,295 300
2021/02/16 3,295 3,295 3,295 3,295 500
2021/02/15 3,195 3,195 3,195 3,195 200
2021/02/09 3,195 3,195 3,195 3,195 200
2021/02/08 3,140 3,140 3,140 3,140 300
2021/02/04 3,045 3,070 3,045 3,070 400
2021/02/01 3,070 3,115 3,070 3,115 200
2021/01/29 3,140 3,140 3,140 3,140 500
2021/01/27 3,165 3,165 3,145 3,145 200
2021/01/25 3,235 3,235 3,235 3,235 100
2021/01/21 3,140 3,140 3,140 3,140 500
2021/01/19 3,200 3,200 3,200 3,200 100
2021/01/18 3,240 3,240 3,240 3,240 500
2021/01/15 3,185 3,185 3,125 3,185 800
2021/01/14 3,150 3,150 3,125 3,125 300
2021/01/13 3,145 3,150 3,145 3,150 300
2021/01/12 3,120 3,120 3,120 3,120 400
2021/01/08 3,090 3,090 3,090 3,090 100
2021/01/07 2,999 2,999 2,999 2,999 100
2021/01/06 3,020 3,020 3,020 3,020 100
2021/01/04 2,990 2,991 2,990 2,991 200

このページの先頭へ