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
2018/12/28 1,028 1,028 1,028 1,028 200
2018/12/27 1,018 1,018 1,018 1,018 100
2018/12/26 1,008 1,009 1,008 1,008 1,100
2018/12/25 1,000 1,000 988 999 1,400
2018/12/21 1,043 1,043 1,000 1,005 2,000
2018/12/20 1,065 1,065 1,044 1,044 300
2018/12/19 1,084 1,084 1,084 1,084 100
2018/12/18 1,020 1,089 1,020 1,089 1,200
2018/12/17 1,080 1,080 1,080 1,080 10,600
2018/12/14 1,080 1,080 1,073 1,073 1,700
2018/12/13 1,080 1,080 1,080 1,080 1,200
2018/12/12 1,080 1,080 1,080 1,080 1,600
2018/12/11 1,078 1,090 1,063 1,090 1,300
2018/12/10 1,098 1,098 1,061 1,061 6,300
2018/12/07 1,083 1,099 1,083 1,099 2,100
2018/12/06 1,097 1,097 1,073 1,081 900
2018/12/05 1,084 1,084 1,075 1,075 1,200
2018/12/04 1,055 1,074 1,055 1,074 500
2018/12/03 1,061 1,061 1,050 1,055 500
2018/11/30 1,025 1,054 1,025 1,054 600
2018/11/29 1,025 1,025 1,025 1,025 100
2018/11/28 1,023 1,030 980 1,025 2,500
2018/11/27 1,042 1,042 1,022 1,023 1,000
2018/11/26 1,070 1,070 1,040 1,041 2,900
2018/11/22 1,046 1,069 1,046 1,060 400
2018/11/21 1,042 1,042 1,042 1,042 100
2018/11/19 1,046 1,046 1,043 1,043 200
2018/11/15 1,076 1,076 1,076 1,076 6,800
2018/11/14 1,042 1,079 1,035 1,054 10,500
2018/11/13 1,045 1,045 1,040 1,041 600
2018/11/12 1,050 1,050 1,033 1,045 1,500
2018/11/09 1,052 1,080 1,050 1,050 800
2018/11/08 1,049 1,080 1,049 1,080 600
2018/11/07 1,036 1,036 1,035 1,035 1,200
2018/11/06 1,026 1,027 1,026 1,027 600
2018/11/05 1,050 1,050 1,050 1,050 900
2018/11/02 1,040 1,040 1,040 1,040 500
2018/11/01 1,048 1,048 1,048 1,048 200
2018/10/31 1,038 1,045 1,038 1,045 200
2018/10/30 1,050 1,050 1,040 1,040 400
2018/10/29 1,080 1,080 1,080 1,080 100
2018/10/26 1,080 1,080 1,080 1,080 2,000
2018/10/25 1,075 1,075 1,058 1,070 900
2018/10/24 1,065 1,095 1,065 1,095 200
2018/10/23 1,065 1,069 1,065 1,069 400
2018/10/22 1,052 1,155 1,052 1,060 1,700
2018/10/19 1,081 1,081 1,051 1,051 400
2018/10/17 1,074 1,074 1,074 1,074 100
2018/10/16 1,081 1,081 1,065 1,067 700
2018/10/15 1,114 1,114 1,084 1,084 6,700
2018/10/12 1,082 1,115 1,082 1,115 900
2018/10/11 1,086 1,086 1,080 1,085 3,000
2018/10/10 1,120 1,120 1,110 1,110 700
2018/10/09 1,103 1,130 1,100 1,130 2,300
2018/10/05 1,138 1,138 1,112 1,120 1,200
2018/10/04 1,094 1,130 1,094 1,130 700
2018/10/03 1,102 1,106 1,091 1,092 900
2018/10/02 1,110 1,110 1,098 1,102 1,400
2018/10/01 1,101 1,101 1,101 1,101 500
2018/09/28 1,114 1,114 1,101 1,101 1,900
2018/09/27 1,128 1,128 1,115 1,115 1,100
2018/09/26 1,141 1,155 1,101 1,125 6,600
2018/09/25 1,185 1,185 1,178 1,178 3,300
2018/09/21 1,172 1,173 1,161 1,161 1,900
2018/09/20 1,168 1,176 1,168 1,175 600
2018/09/19 1,160 1,177 1,159 1,177 900
2018/09/18 1,188 1,188 1,160 1,160 8,300
2018/09/14 1,164 1,165 1,164 1,165 900
2018/09/13 1,160 1,164 1,156 1,164 1,300
2018/09/12 1,161 1,161 1,154 1,160 2,000
2018/09/11 1,153 1,160 1,153 1,160 1,600
2018/09/10 1,159 1,164 1,159 1,161 1,100
2018/09/07 1,160 1,160 1,139 1,159 700
2018/09/06 1,160 1,160 1,160 1,160 100
2018/09/05 1,173 1,173 1,130 1,165 3,100
2018/09/04 1,167 1,170 1,167 1,170 600
2018/09/03 1,169 1,169 1,155 1,158 700
2018/08/31 1,160 1,161 1,156 1,161 1,400
2018/08/30 1,154 1,160 1,154 1,160 1,200
2018/08/29 1,171 1,171 1,160 1,160 400
2018/08/28 1,169 1,170 1,151 1,170 500
2018/08/27 1,172 1,172 1,150 1,150 2,300
2018/08/24 1,161 1,164 1,161 1,161 1,200
2018/08/23 1,192 1,192 1,160 1,160 2,800
2018/08/22 1,200 1,200 1,166 1,190 2,300
2018/08/21 1,158 1,158 1,158 1,158 300
2018/08/20 1,168 1,170 1,167 1,167 800
2018/08/17 1,165 1,166 1,165 1,166 600
2018/08/16 1,175 1,197 1,164 1,165 600
2018/08/15 1,200 1,200 1,175 1,175 6,300
2018/08/14 1,188 1,197 1,186 1,197 1,700
2018/08/13 1,190 1,195 1,184 1,195 1,300
2018/08/10 1,187 1,193 1,187 1,190 1,000
2018/08/09 1,177 1,185 1,177 1,185 1,300
2018/08/08 1,177 1,177 1,165 1,165 200
2018/08/07 1,180 1,180 1,160 1,160 800
2018/08/06 1,177 1,177 1,172 1,172 500
2018/08/03 1,161 1,161 1,161 1,161 100
2018/08/02 1,157 1,158 1,157 1,158 200
2018/07/31 1,176 1,176 1,163 1,163 500
2018/07/30 1,177 1,177 1,167 1,177 900
2018/07/27 1,160 1,177 1,160 1,177 400
2018/07/26 1,176 1,176 1,176 1,176 1,600
2018/07/25 1,161 1,165 1,161 1,165 400
2018/07/24 1,158 1,160 1,158 1,160 600
2018/07/23 1,157 1,158 1,157 1,158 400
2018/07/20 1,162 1,162 1,160 1,160 400
2018/07/19 1,165 1,165 1,162 1,162 500
2018/07/18 1,176 1,180 1,165 1,167 1,100
2018/07/17 1,198 1,198 1,181 1,196 20,400
2018/07/13 1,192 1,215 1,175 1,200 4,800
2018/07/12 1,176 1,188 1,175 1,188 3,300
2018/07/11 1,153 1,166 1,153 1,157 1,300
2018/07/10 1,170 1,170 1,151 1,151 10,300
2018/07/09 1,144 1,159 1,141 1,159 4,200
2018/07/06 1,124 1,135 1,124 1,135 2,800
2018/07/05 1,121 1,123 1,111 1,112 1,400
2018/07/04 1,115 1,115 1,110 1,110 700
2018/07/03 1,133 1,133 1,112 1,115 600
2018/07/02 1,134 1,134 1,104 1,131 3,500
2018/06/29 1,120 1,134 1,119 1,134 1,400
2018/06/28 1,120 1,124 1,120 1,124 200
2018/06/26 1,110 1,119 1,110 1,119 400
2018/06/25 1,116 1,116 1,116 1,116 100
2018/06/22 1,106 1,122 1,106 1,122 700
2018/06/21 1,106 1,106 1,106 1,106 100
2018/06/20 1,120 1,120 1,120 1,120 100
2018/06/19 1,100 1,120 1,100 1,120 2,500
2018/06/18 1,123 1,123 1,110 1,122 1,400
2018/06/15 1,120 1,123 1,120 1,123 7,400
2018/06/14 1,115 1,130 1,115 1,130 2,500
2018/06/13 1,110 1,120 1,106 1,115 3,000
2018/06/12 1,090 1,125 1,090 1,110 3,100
2018/06/11 1,075 1,085 1,074 1,085 8,000
2018/06/06 1,071 1,071 1,071 1,071 100
2018/06/05 1,078 1,079 1,078 1,078 900
2018/06/04 1,070 1,080 1,068 1,068 1,100
2018/06/01 1,070 1,070 1,070 1,070 600
2018/05/31 1,067 1,067 1,066 1,067 400
2018/05/30 1,075 1,075 1,070 1,070 200
2018/05/29 1,076 1,076 1,076 1,076 2,400
2018/05/28 1,084 1,085 1,076 1,076 1,900
2018/05/25 1,081 1,085 1,081 1,084 1,200
2018/05/24 1,070 1,085 1,070 1,084 300
2018/05/23 1,081 1,081 1,069 1,069 800
2018/05/22 1,088 1,099 1,062 1,083 1,300
2018/05/21 1,063 1,087 1,063 1,087 200
2018/05/18 1,064 1,064 1,063 1,063 200
2018/05/17 1,087 1,087 1,087 1,087 300
2018/05/16 1,088 1,088 1,088 1,088 200
2018/05/15 1,078 1,088 1,078 1,088 7,800
2018/05/14 1,057 1,100 1,045 1,096 8,500
2018/05/11 1,039 1,039 1,026 1,039 400
2018/05/10 1,035 1,035 1,025 1,031 2,000
2018/05/09 1,039 1,040 1,033 1,033 2,600
2018/05/08 1,039 1,039 1,039 1,039 200
2018/05/07 1,040 1,040 1,036 1,036 1,700
2018/05/02 1,024 1,033 1,024 1,033 300
2018/05/01 1,024 1,024 1,024 1,024 200
2018/04/27 1,036 1,036 1,030 1,030 200
2018/04/26 1,024 1,025 1,024 1,024 2,900
2018/04/25 1,018 1,025 1,018 1,018 400
2018/04/24 1,010 1,017 1,007 1,017 2,100
2018/04/23 1,010 1,010 1,001 1,005 7,100
2018/04/20 1,015 1,017 1,002 1,010 2,900
2018/04/19 1,010 1,010 1,010 1,010 700
2018/04/18 1,006 1,015 1,006 1,010 1,300
2018/04/17 1,021 1,025 1,008 1,008 3,700
2018/04/16 1,028 1,039 1,022 1,022 7,800
2018/04/13 1,040 1,049 1,037 1,049 1,100
2018/04/12 1,040 1,049 1,037 1,049 1,100
2018/04/11 1,038 1,040 1,038 1,040 1,400
2018/04/10 1,030 1,030 1,027 1,027 200
2018/04/09 1,020 1,020 1,020 1,020 100
2018/04/06 1,025 1,025 1,016 1,016 400
2018/04/05 1,030 1,030 1,030 1,030 900
2018/04/04 1,015 1,029 1,013 1,029 1,400
2018/04/03 1,016 1,038 1,015 1,015 1,100
2018/04/02 1,030 1,030 1,021 1,021 200
2018/03/29 1,015 1,024 1,015 1,024 400
2018/03/28 1,006 1,009 1,006 1,009 300
2018/03/27 1,025 1,025 1,020 1,020 200
2018/03/26 1,024 1,024 1,024 1,024 2,100
2018/03/23 1,022 1,025 1,020 1,025 1,000
2018/03/22 1,026 1,026 1,026 1,026 1,400
2018/03/19 1,026 1,026 1,026 1,026 300
2018/03/15 1,046 1,046 1,024 1,039 7,200
2018/03/14 1,049 1,050 1,041 1,048 800
2018/03/13 1,041 1,048 1,035 1,043 700
2018/03/12 1,041 1,041 1,031 1,041 800
2018/03/09 1,020 1,020 1,020 1,020 500
2018/03/08 1,030 1,042 1,024 1,040 2,600
2018/03/07 1,043 1,043 1,030 1,030 700
2018/03/06 1,042 1,042 1,022 1,040 1,100
2018/03/05 1,039 1,044 1,021 1,022 1,400
2018/03/02 1,022 1,029 1,022 1,029 200
2018/02/28 1,030 1,030 1,025 1,030 1,100
2018/02/27 1,036 1,040 1,030 1,030 1,400
2018/02/26 1,045 1,045 1,043 1,045 2,500
2018/02/23 1,025 1,035 1,025 1,035 200
2018/02/22 1,026 1,027 1,026 1,027 400
2018/02/21 1,024 1,025 1,000 1,025 5,000
2018/02/20 1,032 1,032 1,006 1,029 1,800
2018/02/19 1,022 1,033 1,022 1,033 600
2018/02/16 1,021 1,021 1,021 1,021 200
2018/02/15 1,052 1,052 1,020 1,020 7,400
2018/02/14 1,035 1,035 1,032 1,032 1,300
2018/02/13 1,035 1,050 1,030 1,032 800
2018/02/09 1,015 1,016 1,010 1,010 900
2018/02/08 1,030 1,030 1,016 1,016 700
2018/02/07 1,042 1,042 1,020 1,020 300
2018/02/06 1,024 1,045 1,005 1,035 2,600
2018/02/05 1,042 1,049 1,030 1,030 2,400
2018/02/02 1,030 1,042 1,030 1,042 800
2018/02/01 1,022 1,032 1,020 1,030 1,000
2018/01/31 1,025 1,042 1,025 1,042 800
2018/01/30 1,032 1,036 1,030 1,030 400
2018/01/26 1,064 1,064 1,004 1,032 14,000
2018/01/25 1,060 1,060 1,055 1,055 400
2018/01/24 1,062 1,062 1,060 1,060 300
2018/01/23 1,058 1,060 1,057 1,060 600
2018/01/22 1,051 1,055 1,042 1,055 800
2018/01/19 1,040 1,041 1,040 1,041 1,400
2018/01/18 1,050 1,052 1,041 1,052 700
2018/01/17 1,048 1,050 1,035 1,036 1,700
2018/01/16 1,030 1,030 1,024 1,030 4,300
2018/01/15 1,030 1,042 1,030 1,030 12,600
2018/01/12 1,051 1,060 1,040 1,049 15,700
2018/01/11 1,042 1,065 1,042 1,065 7,400
2018/01/10 1,055 1,055 1,043 1,050 5,600
2018/01/09 1,058 1,058 1,054 1,055 1,800
2018/01/05 1,065 1,065 1,057 1,060 5,400
2018/01/04 1,064 1,082 1,064 1,082 3,900

このページの先頭へ