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
2020/12/30 1,027 1,030 1,027 1,030 300
2020/12/29 1,026 1,026 1,026 1,026 100
2020/12/28 1,050 1,050 1,026 1,026 3,200
2020/12/25 1,040 1,040 1,040 1,040 100
2020/12/24 1,037 1,037 1,037 1,037 400
2020/12/23 1,029 1,029 1,029 1,029 300
2020/12/21 1,025 1,026 1,025 1,026 700
2020/12/18 1,038 1,050 1,038 1,050 300
2020/12/17 1,036 1,036 1,036 1,036 100
2020/12/16 1,052 1,052 1,030 1,030 1,000
2020/12/15 1,085 1,085 1,055 1,056 10,900
2020/12/14 1,054 1,063 1,054 1,063 2,100
2020/12/11 1,050 1,057 1,040 1,057 1,500
2020/12/10 1,051 1,051 1,046 1,050 6,000
2020/12/09 1,055 1,060 1,041 1,041 2,600
2020/12/08 1,051 1,069 1,050 1,069 2,700
2020/12/07 1,067 1,098 1,055 1,068 2,300
2020/12/04 1,057 1,067 1,057 1,067 400
2020/12/03 1,041 1,060 1,041 1,060 400
2020/12/02 1,036 1,040 1,031 1,040 300
2020/12/01 1,040 1,040 1,036 1,036 200
2020/11/30 1,040 1,040 1,040 1,040 100
2020/11/27 1,047 1,047 1,047 1,047 100
2020/11/26 1,067 1,067 1,067 1,067 1,800
2020/11/25 1,054 1,057 1,054 1,057 300
2020/11/24 1,051 1,075 1,051 1,075 400
2020/11/20 1,035 1,085 1,035 1,085 1,300
2020/11/19 1,035 1,035 1,035 1,035 200
2020/11/18 1,036 1,036 1,035 1,035 300
2020/11/17 1,047 1,050 1,041 1,041 1,800
2020/11/16 1,061 1,068 1,061 1,068 7,100
2020/11/13 1,035 1,040 1,035 1,040 400
2020/11/12 1,026 1,040 1,026 1,039 900
2020/11/11 1,016 1,025 1,016 1,024 700
2020/11/10 1,012 1,012 1,012 1,012 100
2020/11/09 1,016 1,017 1,015 1,015 700
2020/11/06 1,011 1,024 1,011 1,024 200
2020/11/05 1,021 1,021 1,021 1,021 500
2020/11/04 1,020 1,020 1,011 1,011 1,400
2020/11/02 1,019 1,022 1,019 1,022 300
2020/10/30 1,021 1,021 1,019 1,019 700
2020/10/29 1,022 1,022 1,022 1,022 200
2020/10/28 1,025 1,050 1,024 1,024 1,100
2020/10/27 1,025 1,025 1,025 1,025 100
2020/10/26 1,022 1,025 1,022 1,025 2,300
2020/10/23 1,018 1,030 1,018 1,030 800
2020/10/22 1,018 1,018 1,018 1,018 200
2020/10/20 1,020 1,045 1,017 1,018 2,600
2020/10/19 1,040 1,080 1,020 1,020 2,100
2020/10/16 1,030 1,068 1,030 1,038 2,300
2020/10/15 1,040 1,040 1,020 1,038 8,200
2020/10/14 1,020 1,020 1,018 1,020 1,600
2020/10/13 1,025 1,028 1,015 1,017 800
2020/10/12 1,025 1,039 1,015 1,020 3,100
2020/10/09 1,035 1,035 1,020 1,020 2,200
2020/10/08 1,040 1,040 1,021 1,022 1,300
2020/10/07 1,020 1,048 1,020 1,020 1,700
2020/10/06 1,030 1,030 1,020 1,020 3,600
2020/10/05 1,038 1,039 1,028 1,039 1,500
2020/10/02 1,050 1,050 1,025 1,028 5,700
2020/09/30 1,090 1,090 1,060 1,060 1,600
2020/09/29 1,060 1,119 1,060 1,067 7,200
2020/09/28 1,150 1,159 1,144 1,153 6,200
2020/09/25 1,140 1,153 1,140 1,153 2,400
2020/09/24 1,144 1,150 1,141 1,149 2,600
2020/09/23 1,140 1,147 1,140 1,147 1,800
2020/09/18 1,140 1,145 1,140 1,144 800
2020/09/17 1,135 1,158 1,131 1,145 1,700
2020/09/16 1,135 1,140 1,135 1,139 1,000
2020/09/15 1,135 1,139 1,135 1,138 7,500
2020/09/14 1,140 1,150 1,136 1,145 3,000
2020/09/11 1,142 1,143 1,142 1,143 1,000
2020/09/10 1,145 1,145 1,142 1,142 800
2020/09/09 1,136 1,149 1,136 1,145 1,200
2020/09/08 1,145 1,150 1,143 1,150 2,600
2020/09/07 1,145 1,145 1,136 1,145 1,100
2020/09/04 1,135 1,140 1,130 1,140 500
2020/09/03 1,133 1,136 1,132 1,136 900
2020/09/02 1,128 1,133 1,128 1,133 900
2020/09/01 1,137 1,138 1,128 1,128 900
2020/08/31 1,128 1,129 1,128 1,129 400
2020/08/28 1,110 1,120 1,105 1,120 700
2020/08/27 1,119 1,119 1,095 1,118 2,100
2020/08/26 1,120 1,120 1,120 1,120 2,200
2020/08/25 1,120 1,125 1,120 1,124 700
2020/08/24 1,125 1,125 1,120 1,120 1,000
2020/08/21 1,130 1,130 1,130 1,130 200
2020/08/20 1,130 1,130 1,130 1,130 100
2020/08/19 1,113 1,121 1,100 1,100 2,900
2020/08/18 1,120 1,120 1,116 1,120 500
2020/08/17 1,155 1,155 1,120 1,120 7,800
2020/08/14 1,150 1,160 1,150 1,160 1,100
2020/08/13 1,145 1,150 1,142 1,150 2,900
2020/08/12 1,150 1,150 1,140 1,150 2,800
2020/08/11 1,142 1,142 1,142 1,142 300
2020/08/07 1,120 1,150 1,120 1,150 1,400
2020/08/06 1,150 1,150 1,150 1,150 200
2020/08/05 1,159 1,159 1,159 1,159 500
2020/08/04 1,150 1,150 1,150 1,150 400
2020/08/03 1,129 1,150 1,129 1,150 200
2020/07/30 1,159 1,159 1,159 1,159 100
2020/07/27 1,160 1,160 1,159 1,159 1,900
2020/07/22 1,155 1,155 1,153 1,155 300
2020/07/21 1,140 1,158 1,140 1,158 200
2020/07/16 1,132 1,132 1,115 1,115 300
2020/07/15 1,170 1,170 1,170 1,170 22,900
2020/07/14 1,150 1,150 1,149 1,150 700
2020/07/13 1,153 1,153 1,131 1,133 1,800
2020/07/10 1,153 1,153 1,150 1,153 8,900
2020/07/09 1,171 1,175 1,166 1,166 4,200
2020/07/08 1,170 1,180 1,165 1,170 3,900
2020/07/07 1,177 1,177 1,160 1,170 2,400
2020/07/06 1,171 1,171 1,161 1,161 1,800
2020/07/03 1,160 1,200 1,120 1,160 10,000
2020/07/02 1,151 1,160 1,151 1,160 700
2020/07/01 1,151 1,151 1,151 1,151 300
2020/06/30 1,141 1,150 1,140 1,150 400
2020/06/29 1,165 1,200 1,142 1,142 3,000
2020/06/26 1,169 1,169 1,145 1,150 1,900
2020/06/25 1,170 1,170 1,161 1,170 1,300
2020/06/24 1,161 1,180 1,161 1,178 2,700
2020/06/23 1,161 1,168 1,146 1,168 600
2020/06/22 1,162 1,165 1,142 1,160 600
2020/06/19 1,133 1,158 1,133 1,158 500
2020/06/18 1,150 1,150 1,140 1,150 700
2020/06/17 1,155 1,159 1,141 1,155 700
2020/06/16 1,135 1,155 1,130 1,155 800
2020/06/15 1,160 1,160 1,117 1,117 6,300
2020/06/12 1,126 1,142 1,125 1,142 1,200
2020/06/11 1,134 1,144 1,131 1,140 1,900
2020/06/10 1,120 1,130 1,120 1,130 400
2020/06/09 1,130 1,130 1,116 1,116 1,200
2020/06/08 1,124 1,130 1,122 1,130 400
2020/06/05 1,135 1,135 1,115 1,115 2,100
2020/06/04 1,122 1,132 1,122 1,132 400
2020/06/03 1,100 1,122 1,100 1,122 1,300
2020/06/02 1,082 1,100 1,082 1,100 1,000
2020/06/01 1,085 1,085 1,085 1,085 100
2020/05/29 1,085 1,089 1,085 1,089 200
2020/05/28 1,094 1,094 1,082 1,082 500
2020/05/27 1,090 1,090 1,082 1,083 900
2020/05/26 1,099 1,099 1,099 1,099 1,800
2020/05/25 1,090 1,090 1,090 1,090 200
2020/05/22 1,100 1,100 1,090 1,090 300
2020/05/21 1,104 1,104 1,104 1,104 500
2020/05/20 1,069 1,100 1,069 1,099 1,800
2020/05/18 1,048 1,065 1,048 1,065 700
2020/05/15 1,070 1,070 1,031 1,031 7,400
2020/05/14 1,090 1,090 1,070 1,071 1,200
2020/05/13 1,090 1,090 1,075 1,090 800
2020/05/12 1,072 1,112 1,000 1,060 5,900
2020/05/11 1,048 1,061 1,045 1,061 700
2020/05/08 1,045 1,046 1,040 1,040 600
2020/05/07 1,040 1,040 1,040 1,040 800
2020/05/01 1,030 1,030 1,030 1,030 400
2020/04/30 1,049 1,050 1,038 1,038 800
2020/04/28 1,039 1,039 1,039 1,039 200
2020/04/27 1,014 1,014 1,014 1,014 1,300
2020/04/24 1,004 1,004 1,004 1,004 100
2020/04/23 1,000 1,000 984 984 500
2020/04/22 988 988 986 986 400
2020/04/21 1,004 1,004 1,004 1,004 100
2020/04/17 1,005 1,005 1,004 1,004 2,300
2020/04/16 985 985 985 985 800
2020/04/15 965 965 965 965 3,900
2020/04/14 946 961 946 946 1,400
2020/04/13 946 946 921 921 300
2020/04/10 902 902 902 902 500
2020/04/09 900 900 900 900 100
2020/04/07 887 900 887 900 500
2020/04/06 898 944 884 884 2,000
2020/04/03 895 895 890 890 400
2020/04/02 895 895 891 895 400
2020/04/01 892 910 892 910 500
2020/03/31 897 898 892 892 400
2020/03/30 900 902 900 901 400
2020/03/27 911 926 911 920 600
2020/03/26 948 948 911 911 2,400
2020/03/25 965 965 930 940 700
2020/03/24 890 890 890 890 600
2020/03/23 865 891 865 881 500
2020/03/19 853 888 853 862 900
2020/03/18 874 880 845 850 2,000
2020/03/17 889 899 862 871 500
2020/03/16 918 930 891 891 9,100
2020/03/13 921 930 881 900 3,400
2020/03/12 937 937 930 934 2,200
2020/03/11 934 951 934 940 800
2020/03/10 950 950 925 931 2,100
2020/03/09 977 977 951 951 600
2020/03/06 987 988 978 978 1,100
2020/03/05 987 987 987 987 500
2020/03/04 985 985 977 978 800
2020/03/03 980 989 980 985 500
2020/03/02 966 999 966 978 2,000
2020/02/28 1,000 1,000 981 981 2,100
2020/02/27 1,002 1,002 1,000 1,001 500
2020/02/26 1,015 1,015 1,001 1,002 3,000
2020/02/25 1,000 1,005 1,000 1,005 1,600
2020/02/21 1,024 1,024 1,004 1,012 1,400
2020/02/20 1,022 1,022 1,022 1,022 300
2020/02/19 1,021 1,030 1,021 1,030 900
2020/02/18 1,025 1,025 1,022 1,022 600
2020/02/17 1,040 1,060 1,023 1,025 8,100
2020/02/14 1,054 1,070 1,053 1,070 1,300
2020/02/13 1,061 1,066 1,057 1,060 2,200
2020/02/12 1,058 1,060 1,056 1,056 1,500
2020/02/10 1,040 1,054 1,040 1,054 4,400
2020/02/06 1,067 1,067 1,039 1,044 300
2020/02/05 1,050 1,061 1,037 1,037 1,000
2020/02/04 1,042 1,042 1,040 1,040 200
2020/02/03 1,061 1,061 1,061 1,061 100
2020/01/31 1,021 1,021 1,021 1,021 300
2020/01/30 1,050 1,050 1,021 1,021 3,100
2020/01/29 1,025 1,025 1,025 1,025 100
2020/01/28 1,035 1,035 1,030 1,030 1,500
2020/01/27 1,035 1,035 1,035 1,035 2,500
2020/01/24 1,038 1,038 1,037 1,037 200
2020/01/23 1,040 1,040 1,040 1,040 200
2020/01/22 1,040 1,040 1,040 1,040 200
2020/01/21 1,029 1,035 1,027 1,035 900
2020/01/20 1,043 1,043 1,024 1,030 1,500
2020/01/17 1,042 1,042 1,042 1,042 100
2020/01/16 1,050 1,050 1,042 1,042 500
2020/01/15 1,059 1,069 1,059 1,068 6,800
2020/01/14 1,066 1,070 1,052 1,060 2,200
2020/01/10 1,050 1,070 1,050 1,070 1,600
2020/01/08 1,046 1,046 1,031 1,040 1,400
2020/01/06 1,070 1,070 1,040 1,045 1,000

このページの先頭へ