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
2021/12/30 1,027 1,035 1,026 1,026 500
2021/12/29 1,054 1,054 1,027 1,027 400
2021/12/28 1,023 1,024 1,023 1,024 500
2021/12/27 1,037 1,037 1,022 1,022 3,600
2021/12/24 1,028 1,028 1,027 1,027 400
2021/12/23 1,030 1,031 1,028 1,028 800
2021/12/22 1,028 1,030 1,027 1,030 1,400
2021/12/21 1,024 1,027 1,024 1,026 700
2021/12/20 1,034 1,040 1,021 1,021 900
2021/12/17 1,040 1,049 1,036 1,036 800
2021/12/16 1,037 1,039 1,035 1,039 800
2021/12/15 1,082 1,082 1,036 1,037 11,100
2021/12/14 1,057 1,065 1,057 1,060 1,300
2021/12/13 1,057 1,057 1,056 1,057 1,300
2021/12/10 1,069 1,069 1,050 1,055 6,300
2021/12/09 1,055 1,064 1,055 1,064 800
2021/12/08 1,054 1,055 1,054 1,055 200
2021/12/07 1,053 1,060 1,053 1,053 2,700
2021/12/06 1,051 1,058 1,051 1,058 1,600
2021/12/03 1,043 1,050 1,043 1,050 600
2021/12/02 1,026 1,046 1,026 1,046 700
2021/11/30 1,026 1,026 1,026 1,026 1,300
2021/11/29 1,060 1,060 1,041 1,041 400
2021/11/26 1,064 1,064 1,064 1,064 1,700
2021/11/25 1,054 1,054 1,054 1,054 200
2021/11/24 1,056 1,061 1,056 1,057 1,200
2021/11/22 1,050 1,050 1,041 1,041 400
2021/11/19 1,033 1,050 1,033 1,040 1,000
2021/11/18 1,033 1,033 1,033 1,033 400
2021/11/17 1,035 1,048 1,033 1,048 300
2021/11/16 1,040 1,065 1,035 1,041 1,000
2021/11/15 1,070 1,070 1,044 1,044 6,900
2021/11/12 1,054 1,055 1,047 1,054 2,200
2021/11/11 1,047 1,051 1,046 1,046 1,000
2021/11/10 1,046 1,049 1,046 1,046 400
2021/11/09 1,039 1,046 1,039 1,046 400
2021/11/08 1,042 1,046 1,033 1,046 700
2021/11/05 1,050 1,050 1,050 1,050 600
2021/11/04 1,048 1,048 1,048 1,048 100
2021/11/02 1,033 1,039 1,033 1,039 400
2021/11/01 1,034 1,050 1,033 1,033 400
2021/10/27 1,047 1,047 1,034 1,034 700
2021/10/26 1,040 1,041 1,040 1,040 2,100
2021/10/25 1,029 1,030 1,029 1,030 1,100
2021/10/22 1,030 1,030 1,030 1,030 300
2021/10/21 1,030 1,030 1,028 1,028 600
2021/10/20 1,033 1,033 1,030 1,030 800
2021/10/19 1,031 1,056 1,031 1,033 900
2021/10/18 1,029 1,031 1,029 1,029 700
2021/10/15 1,059 1,059 1,029 1,029 6,600
2021/10/14 1,035 1,042 1,035 1,042 1,800
2021/10/13 1,033 1,033 1,031 1,031 400
2021/10/12 1,031 1,036 1,031 1,033 900
2021/10/11 1,029 1,029 1,026 1,028 1,100
2021/10/08 1,018 1,029 1,018 1,029 400
2021/10/07 1,016 1,029 1,016 1,029 500
2021/10/06 1,015 1,016 1,015 1,016 400
2021/10/05 1,027 1,027 1,012 1,015 1,800
2021/10/04 1,020 1,027 1,015 1,027 700
2021/10/01 1,020 1,020 1,016 1,020 1,300
2021/09/30 1,026 1,026 1,017 1,023 2,500
2021/09/29 1,020 1,044 1,013 1,025 8,000
2021/09/28 1,091 1,100 1,085 1,100 6,100
2021/09/27 1,086 1,095 1,083 1,090 5,600
2021/09/24 1,086 1,086 1,080 1,085 3,500
2021/09/22 1,080 1,083 1,078 1,083 1,300
2021/09/21 1,080 1,082 1,077 1,082 2,400
2021/09/17 1,077 1,080 1,076 1,078 2,000
2021/09/16 1,076 1,078 1,075 1,078 1,700
2021/09/15 1,090 1,090 1,073 1,085 8,600
2021/09/14 1,081 1,088 1,081 1,085 3,400
2021/09/13 1,078 1,078 1,073 1,076 2,200
2021/09/10 1,075 1,078 1,075 1,078 1,700
2021/09/09 1,073 1,076 1,073 1,075 2,000
2021/09/08 1,073 1,080 1,073 1,075 1,600
2021/09/07 1,073 1,075 1,070 1,074 1,300
2021/09/06 1,077 1,078 1,073 1,073 1,600
2021/09/03 1,072 1,073 1,070 1,071 2,900
2021/09/02 1,063 1,068 1,062 1,062 800
2021/09/01 1,058 1,065 1,058 1,063 800
2021/08/31 1,058 1,064 1,058 1,062 2,600
2021/08/30 1,063 1,065 1,061 1,061 1,500
2021/08/27 1,060 1,062 1,060 1,062 700
2021/08/26 1,065 1,065 1,057 1,058 2,800
2021/08/25 1,059 1,073 1,057 1,057 700
2021/08/24 1,062 1,062 1,059 1,061 600
2021/08/23 1,056 1,070 1,056 1,062 1,500
2021/08/20 1,065 1,075 1,054 1,054 1,600
2021/08/19 1,064 1,067 1,064 1,067 400
2021/08/18 1,065 1,070 1,064 1,070 700
2021/08/17 1,075 1,079 1,070 1,070 800
2021/08/16 1,098 1,098 1,075 1,075 6,300
2021/08/13 1,078 1,078 1,076 1,076 700
2021/08/12 1,063 1,078 1,063 1,075 1,100
2021/08/11 1,065 1,072 1,065 1,071 700
2021/08/10 1,076 1,077 1,065 1,065 900
2021/08/06 1,069 1,072 1,055 1,069 1,200
2021/08/05 1,066 1,066 1,055 1,055 800
2021/08/04 1,056 1,056 1,056 1,056 500
2021/08/03 1,056 1,056 1,056 1,056 200
2021/08/02 1,070 1,071 1,060 1,060 800
2021/07/30 1,060 1,072 1,055 1,072 300
2021/07/29 1,073 1,075 1,070 1,070 700
2021/07/28 1,071 1,071 1,060 1,060 500
2021/07/27 1,051 1,069 1,050 1,051 2,700
2021/07/26 1,074 1,074 1,058 1,058 2,800
2021/07/21 1,063 1,072 1,063 1,064 600
2021/07/20 1,061 1,074 1,061 1,063 700
2021/07/19 1,070 1,070 1,069 1,069 300
2021/07/16 1,076 1,076 1,070 1,070 700
2021/07/15 1,098 1,098 1,076 1,076 25,000
2021/07/14 1,070 1,080 1,070 1,076 2,700
2021/07/13 1,067 1,074 1,067 1,071 2,500
2021/07/12 1,062 1,073 1,062 1,066 2,900
2021/07/09 1,064 1,064 1,056 1,060 9,800
2021/07/08 1,063 1,063 1,052 1,057 1,100
2021/07/07 1,057 1,057 1,050 1,051 2,200
2021/07/06 1,060 1,064 1,057 1,057 900
2021/07/05 1,060 1,070 1,060 1,060 2,700
2021/07/02 1,057 1,065 1,057 1,060 1,400
2021/07/01 1,057 1,057 1,057 1,057 300
2021/06/30 1,060 1,065 1,056 1,056 900
2021/06/28 1,068 1,068 1,068 1,068 1,800
2021/06/25 1,065 1,065 1,065 1,065 400
2021/06/24 1,060 1,070 1,060 1,065 1,100
2021/06/23 1,060 1,060 1,057 1,057 700
2021/06/22 1,050 1,055 1,050 1,055 600
2021/06/21 1,050 1,050 1,048 1,048 1,000
2021/06/18 1,060 1,060 1,050 1,050 600
2021/06/17 1,055 1,060 1,052 1,052 300
2021/06/16 1,050 1,050 1,050 1,050 700
2021/06/15 1,055 1,055 1,050 1,054 8,500
2021/06/14 1,060 1,060 1,055 1,055 300
2021/06/11 1,057 1,057 1,050 1,050 1,400
2021/06/10 1,057 1,060 1,057 1,057 1,800
2021/06/09 1,055 1,060 1,055 1,056 2,200
2021/06/08 1,053 1,060 1,053 1,055 1,300
2021/06/07 1,052 1,053 1,052 1,053 900
2021/06/04 1,049 1,050 1,030 1,049 5,600
2021/06/03 1,049 1,049 1,049 1,049 100
2021/06/02 1,048 1,049 1,045 1,049 1,000
2021/06/01 1,055 1,055 1,049 1,049 2,000
2021/05/31 1,049 1,055 1,049 1,055 1,000
2021/05/28 1,050 1,050 1,046 1,050 400
2021/05/27 1,047 1,059 1,047 1,050 1,700
2021/05/26 1,057 1,057 1,046 1,046 1,900
2021/05/25 1,046 1,050 1,046 1,050 800
2021/05/24 1,060 1,060 1,040 1,050 2,900
2021/05/21 1,059 1,059 1,056 1,056 900
2021/05/20 1,052 1,057 1,051 1,057 1,100
2021/05/19 1,058 1,058 1,047 1,052 1,900
2021/05/18 1,058 1,061 1,058 1,060 600
2021/05/17 1,067 1,067 1,061 1,061 6,700
2021/05/14 1,060 1,067 1,060 1,067 1,000
2021/05/13 1,051 1,055 1,051 1,055 300
2021/05/12 1,056 1,056 1,054 1,056 1,900
2021/05/11 1,060 1,060 1,055 1,055 1,400
2021/05/10 1,052 1,060 1,052 1,059 800
2021/05/07 1,051 1,053 1,048 1,052 2,600
2021/05/06 1,063 1,063 1,050 1,050 1,900
2021/04/30 1,060 1,060 1,055 1,059 500
2021/04/28 1,056 1,060 1,056 1,060 400
2021/04/27 1,060 1,060 1,060 1,060 500
2021/04/26 1,065 1,065 1,056 1,056 2,100
2021/04/23 1,055 1,055 1,055 1,055 100
2021/04/22 1,058 1,058 1,058 1,058 200
2021/04/21 1,055 1,058 1,055 1,058 900
2021/04/20 1,058 1,065 1,058 1,058 900
2021/04/19 1,060 1,065 1,060 1,065 600
2021/04/16 1,060 1,060 1,060 1,060 1,700
2021/04/15 1,059 1,069 1,059 1,060 11,200
2021/04/14 1,063 1,075 1,062 1,070 2,100
2021/04/13 1,070 1,070 1,060 1,060 1,000
2021/04/12 1,070 1,070 1,063 1,066 1,000
2021/04/09 1,061 1,067 1,061 1,067 2,400
2021/04/08 1,060 1,064 1,060 1,060 2,300
2021/04/07 1,061 1,072 1,056 1,060 2,800
2021/04/06 1,060 1,070 1,060 1,060 1,400
2021/04/05 1,060 1,060 1,058 1,060 1,600
2021/04/02 1,055 1,061 1,055 1,060 1,600
2021/04/01 1,051 1,061 1,051 1,061 200
2021/03/31 1,080 1,080 1,051 1,053 1,500
2021/03/29 1,075 1,075 1,074 1,074 600
2021/03/26 1,070 1,070 1,063 1,068 3,700
2021/03/25 1,071 1,090 1,060 1,090 1,500
2021/03/24 1,073 1,080 1,072 1,080 500
2021/03/23 1,069 1,080 1,069 1,078 500
2021/03/22 1,068 1,068 1,064 1,067 600
2021/03/19 1,065 1,066 1,065 1,066 1,200
2021/03/17 1,095 1,095 1,095 1,095 300
2021/03/16 1,100 1,100 1,090 1,100 400
2021/03/15 1,092 1,130 1,090 1,120 8,400
2021/03/12 1,058 1,080 1,058 1,070 1,600
2021/03/11 1,055 1,065 1,050 1,058 1,200
2021/03/10 1,050 1,055 1,050 1,055 1,100
2021/03/09 1,043 1,050 1,043 1,050 400
2021/03/08 1,041 1,050 1,041 1,042 1,600
2021/03/05 1,050 1,050 1,040 1,040 900
2021/03/04 1,042 1,050 1,041 1,050 700
2021/03/03 1,041 1,053 1,041 1,053 200
2021/03/02 1,064 1,064 1,037 1,055 1,100
2021/03/01 1,058 1,060 1,048 1,060 1,400
2021/02/26 1,048 1,048 1,041 1,048 3,700
2021/02/25 1,050 1,050 1,044 1,050 900
2021/02/24 1,042 1,049 1,042 1,049 1,600
2021/02/22 1,044 1,049 1,041 1,045 900
2021/02/19 1,036 1,045 1,035 1,036 1,900
2021/02/17 1,037 1,048 1,033 1,048 800
2021/02/16 1,044 1,044 1,037 1,037 700
2021/02/15 1,046 1,050 1,040 1,040 10,400
2021/02/12 1,041 1,046 1,037 1,046 900
2021/02/10 1,045 1,045 1,038 1,039 900
2021/02/09 1,042 1,067 1,042 1,045 5,800
2021/02/08 1,035 1,039 1,032 1,039 1,000
2021/02/05 1,038 1,050 1,033 1,035 2,600
2021/02/04 1,029 1,038 1,029 1,030 1,500
2021/02/03 1,028 1,038 1,028 1,028 1,100
2021/02/02 1,026 1,042 1,026 1,028 1,100
2021/02/01 1,025 1,033 1,025 1,026 800
2021/01/29 1,025 1,025 1,024 1,024 200
2021/01/28 1,030 1,040 1,029 1,030 600
2021/01/27 1,035 1,054 1,022 1,030 1,900
2021/01/26 1,045 1,080 1,025 1,035 3,900
2021/01/25 1,030 1,049 1,030 1,044 1,100
2021/01/22 1,026 1,030 1,023 1,030 500
2021/01/21 1,040 1,040 1,023 1,023 600
2021/01/20 1,030 1,060 1,030 1,030 1,300
2021/01/18 1,030 1,030 1,030 1,030 400
2021/01/15 1,050 1,050 1,020 1,030 6,900
2021/01/14 1,035 1,051 1,035 1,046 1,300
2021/01/13 1,033 1,045 1,033 1,033 2,400
2021/01/12 1,025 1,035 1,025 1,031 2,100
2021/01/08 1,013 1,030 1,013 1,030 400
2021/01/07 1,037 1,037 1,037 1,037 100
2021/01/06 1,040 1,040 1,002 1,010 2,900
2021/01/05 1,035 1,035 1,030 1,030 700
2021/01/04 1,035 1,039 1,025 1,026 1,100

このページの先頭へ