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

マルイチ産商(8228)の株価時系列情報

マルイチ産商(8228)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
2015/12/30 905 905 904 905 1,000
2015/12/29 897 903 897 902 5,000
2015/12/28 909 909 908 908 5,300
2015/12/25 903 909 902 909 7,400
2015/12/24 908 908 903 905 1,200
2015/12/22 905 908 902 908 1,600
2015/12/21 909 909 903 905 800
2015/12/18 906 910 900 909 2,400
2015/12/17 909 909 904 906 900
2015/12/16 903 909 901 909 600
2015/12/15 909 910 905 905 8,300
2015/12/14 915 915 910 910 1,800
2015/12/11 916 916 913 915 500
2015/12/10 918 918 912 916 6,200
2015/12/09 912 912 912 912 600
2015/12/08 912 912 912 912 200
2015/12/07 915 915 912 912 1,700
2015/12/04 910 910 907 907 1,400
2015/12/03 908 910 908 910 1,100
2015/12/02 912 912 908 911 1,800
2015/12/01 906 910 906 910 6,000
2015/11/30 905 909 904 909 400
2015/11/27 908 908 904 904 300
2015/11/26 908 908 906 906 3,100
2015/11/25 909 910 907 910 1,100
2015/11/24 912 912 909 910 1,000
2015/11/20 916 916 908 912 900
2015/11/19 910 911 910 910 700
2015/11/18 910 916 908 916 800
2015/11/17 915 915 908 910 700
2015/11/16 911 920 907 917 8,800
2015/11/13 918 918 907 911 1,400
2015/11/12 919 920 907 910 12,000
2015/11/11 914 918 913 918 1,000
2015/11/10 915 916 910 916 4,800
2015/11/09 915 915 912 915 2,300
2015/11/06 914 915 911 912 1,400
2015/11/05 920 920 911 911 2,600
2015/11/04 912 914 911 912 800
2015/11/02 911 918 911 911 800
2015/10/30 911 915 911 915 400
2015/10/29 915 915 912 912 500
2015/10/28 912 930 912 930 1,800
2015/10/27 921 921 921 921 100
2015/10/26 923 923 922 922 2,500
2015/10/23 912 918 907 917 1,400
2015/10/22 911 913 911 912 500
2015/10/21 905 918 905 918 400
2015/10/20 895 901 895 901 1,800
2015/10/19 912 912 908 910 400
2015/10/15 934 934 911 914 8,300
2015/10/14 921 921 919 920 800
2015/10/13 923 923 917 923 1,700
2015/10/09 913 921 913 918 2,100
2015/10/08 909 915 908 915 700
2015/10/07 910 910 907 910 700
2015/10/06 910 911 901 908 1,400
2015/10/05 911 914 911 911 1,600
2015/10/02 905 905 902 902 800
2015/10/01 905 910 902 902 1,100
2015/09/30 905 905 904 904 1,300
2015/09/29 915 918 901 901 2,200
2015/09/28 910 920 901 909 7,500
2015/09/25 962 964 960 964 8,300
2015/09/24 961 965 958 962 3,600
2015/09/18 958 967 958 964 1,500
2015/09/17 962 967 962 967 1,500
2015/09/16 963 963 958 962 2,000
2015/09/15 965 965 962 963 8,300
2015/09/14 958 961 956 961 2,600
2015/09/11 957 959 955 958 700
2015/09/10 954 957 949 957 2,400
2015/09/09 955 963 951 962 2,100
2015/09/08 950 951 950 951 2,000
2015/09/07 962 962 951 958 2,000
2015/09/04 960 962 950 955 1,100
2015/09/03 959 968 959 965 700
2015/09/02 965 965 950 955 2,100
2015/09/01 968 968 955 967 1,400
2015/08/31 959 970 954 960 1,800
2015/08/28 940 955 940 948 2,000
2015/08/27 926 947 922 941 1,800
2015/08/26 919 920 910 912 3,200
2015/08/25 880 928 880 910 5,800
2015/08/24 920 922 900 905 5,400
2015/08/21 958 959 938 938 5,800
2015/08/20 963 988 961 965 2,500
2015/08/19 984 984 970 970 3,300
2015/08/18 995 995 984 984 3,000
2015/08/17 999 999 991 995 7,500
2015/08/14 993 995 989 991 1,800
2015/08/13 990 995 990 993 1,900
2015/08/12 1,001 1,003 989 991 6,000
2015/08/11 1,008 1,009 1,005 1,005 1,700
2015/08/10 1,014 1,014 1,002 1,007 2,400
2015/08/07 1,008 1,008 1,001 1,006 3,700
2015/08/06 1,019 1,019 1,002 1,008 2,400
2015/08/05 1,008 1,016 1,008 1,012 1,800
2015/08/04 1,000 1,000 993 999 900
2015/08/03 989 1,000 989 1,000 2,800
2015/07/31 985 990 985 990 1,300
2015/07/30 985 985 981 985 700
2015/07/29 984 984 982 984 1,000
2015/07/28 986 986 983 985 700
2015/07/27 987 987 983 986 3,200
2015/07/24 984 986 983 985 1,500
2015/07/23 984 985 981 985 1,500
2015/07/22 982 983 970 983 2,000
2015/07/21 980 981 976 981 1,100
2015/07/17 981 983 964 975 1,700
2015/07/16 959 985 959 980 3,700
2015/07/15 984 984 969 969 15,500
2015/07/14 956 964 951 964 2,100
2015/07/13 946 956 939 955 5,000
2015/07/10 954 954 924 938 12,300
2015/07/09 945 945 933 945 5,900
2015/07/08 958 960 949 954 4,100
2015/07/07 952 955 950 955 3,900
2015/07/06 944 950 944 948 4,600
2015/07/03 944 944 940 944 600
2015/07/02 939 944 939 944 2,700
2015/07/01 938 938 934 937 1,500
2015/06/30 935 936 935 935 700
2015/06/29 939 939 930 931 2,700
2015/06/26 941 941 936 939 3,100
2015/06/25 934 938 934 938 700
2015/06/24 933 933 930 933 500
2015/06/23 935 937 930 930 1,400
2015/06/22 937 937 930 930 1,700
2015/06/19 940 940 930 930 1,300
2015/06/18 928 940 927 940 3,500
2015/06/17 936 939 929 929 1,500
2015/06/16 933 938 933 938 700
2015/06/15 943 943 931 931 9,100
2015/06/12 937 939 933 939 2,800
2015/06/11 927 933 926 933 1,200
2015/06/10 925 926 925 926 800
2015/06/09 925 926 923 923 3,200
2015/06/08 923 925 921 922 3,000
2015/06/05 924 924 919 920 1,800
2015/06/04 915 920 915 920 1,800
2015/06/03 915 915 915 915 100
2015/06/02 914 914 912 912 1,300
2015/06/01 920 920 916 916 1,300
2015/05/29 920 922 911 920 1,800
2015/05/28 919 919 910 916 3,800
2015/05/27 923 923 918 918 500
2015/05/26 924 924 918 923 7,000
2015/05/25 922 923 921 923 3,300
2015/05/22 921 922 914 922 5,400
2015/05/21 917 920 916 916 1,000
2015/05/20 916 919 916 917 2,700
2015/05/19 920 920 917 917 3,600
2015/05/18 919 920 919 919 1,500
2015/05/15 923 923 918 918 9,600
2015/05/14 921 921 920 921 2,200
2015/05/13 923 923 920 922 2,000
2015/05/12 923 923 920 920 3,600
2015/05/11 924 925 919 921 7,900
2015/05/08 918 920 918 920 400
2015/05/07 923 923 916 922 2,500
2015/05/01 916 920 916 920 800
2015/04/30 922 922 916 921 900
2015/04/28 923 923 916 916 800
2015/04/27 923 923 917 917 3,700
2015/04/24 921 921 920 921 2,600
2015/04/23 920 920 918 920 800
2015/04/22 920 920 915 920 1,200
2015/04/21 916 920 916 920 900
2015/04/20 919 920 916 916 1,900
2015/04/17 919 919 915 919 700
2015/04/16 916 919 916 919 1,000
2015/04/15 922 922 915 916 8,300
2015/04/14 912 914 910 914 1,700
2015/04/13 912 912 910 912 3,100
2015/04/10 913 913 910 912 2,400
2015/04/09 909 912 908 910 4,100
2015/04/08 908 910 907 908 2,100
2015/04/07 908 908 905 908 1,900
2015/04/06 910 910 905 909 2,200
2015/04/03 910 910 906 907 3,300
2015/04/02 902 904 900 904 1,300
2015/04/01 903 903 900 902 1,000
2015/03/31 903 903 903 903 300
2015/03/30 902 902 897 898 2,400
2015/03/27 895 903 891 901 1,800
2015/03/26 902 902 896 896 3,700
2015/03/25 900 902 900 902 1,800
2015/03/24 902 902 896 896 3,400
2015/03/23 901 902 893 902 6,400
2015/03/20 903 903 893 896 2,300
2015/03/19 900 900 895 897 5,300
2015/03/18 905 905 898 898 7,400
2015/03/17 908 908 905 905 1,700
2015/03/16 906 908 903 908 11,300
2015/03/13 908 909 904 909 4,100
2015/03/12 907 908 906 908 1,800
2015/03/11 902 906 902 906 3,400
2015/03/10 906 906 901 901 2,100
2015/03/09 900 906 898 902 8,300
2015/03/06 902 905 898 898 9,200
2015/03/05 907 908 900 900 8,600
2015/03/04 904 904 901 902 4,200
2015/03/03 912 912 902 904 7,000
2015/03/02 910 914 901 908 14,800
2015/02/27 918 918 909 912 8,000
2015/02/26 916 919 915 918 10,700
2015/02/25 911 918 911 917 14,600
2015/02/24 907 916 905 910 74,300
2015/02/23 959 970 902 935 22,900
2015/02/20 1,004 1,005 970 970 11,500
2015/02/19 1,004 1,010 1,004 1,010 2,000
2015/02/18 1,010 1,010 1,006 1,006 4,500
2015/02/17 1,020 1,023 1,002 1,006 3,100
2015/02/16 1,062 1,065 1,050 1,065 8,000
2015/02/13 1,041 1,048 1,041 1,041 1,500
2015/02/12 1,039 1,040 1,039 1,040 600
2015/02/10 1,040 1,040 1,040 1,040 100
2015/02/09 1,021 1,021 1,021 1,021 100
2015/02/06 1,020 1,021 1,010 1,016 1,400
2015/02/05 1,024 1,026 1,018 1,020 1,900
2015/02/04 1,014 1,014 1,014 1,014 100
2015/02/03 1,014 1,014 1,014 1,014 200
2015/02/02 1,041 1,041 1,014 1,014 200
2015/01/30 1,010 1,013 1,010 1,013 1,100
2015/01/29 1,013 1,013 1,013 1,013 100
2015/01/28 1,056 1,056 1,016 1,016 1,700
2015/01/27 1,025 1,026 1,025 1,026 400
2015/01/26 1,036 1,036 1,026 1,026 2,500
2015/01/23 1,026 1,026 1,026 1,026 300
2015/01/22 1,025 1,025 1,025 1,025 1,800
2015/01/21 1,025 1,039 1,025 1,025 600
2015/01/20 1,026 1,026 1,025 1,025 400
2015/01/19 1,069 1,069 1,040 1,040 200
2015/01/15 1,067 1,067 1,040 1,040 10,100
2015/01/14 1,026 1,040 1,024 1,040 3,000
2015/01/13 1,028 1,028 1,026 1,026 300
2015/01/09 1,030 1,030 1,027 1,027 700
2015/01/08 1,016 1,040 1,016 1,040 3,400
2015/01/07 1,020 1,020 1,003 1,013 1,500
2015/01/06 1,012 1,013 1,012 1,013 400
2015/01/05 1,030 1,030 1,015 1,015 1,300

このページの先頭へ