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
2023/12/28 1,299 1,299 1,285 1,285 1,000
2023/12/27 1,294 1,299 1,294 1,294 2,100
2023/12/26 1,282 1,312 1,282 1,282 2,700
2023/12/25 1,270 1,271 1,266 1,270 1,400
2023/12/22 1,266 1,270 1,266 1,270 400
2023/12/21 1,267 1,279 1,267 1,267 500
2023/12/20 1,269 1,269 1,252 1,269 500
2023/12/19 1,359 1,359 1,299 1,299 400
2023/12/18 1,357 1,359 1,330 1,359 4,900
2023/12/15 1,321 1,330 1,321 1,330 12,800
2023/12/14 1,300 1,300 1,294 1,295 1,000
2023/12/13 1,290 1,290 1,288 1,290 500
2023/12/12 1,276 1,295 1,276 1,290 2,400
2023/12/11 1,267 1,278 1,256 1,275 4,100
2023/12/08 1,258 1,258 1,255 1,255 1,500
2023/12/07 1,246 1,255 1,246 1,255 600
2023/12/06 1,242 1,247 1,242 1,243 1,600
2023/12/05 1,237 1,250 1,236 1,246 3,100
2023/12/04 1,228 1,231 1,226 1,231 800
2023/12/01 1,220 1,228 1,220 1,228 200
2023/11/30 1,213 1,227 1,213 1,227 300
2023/11/29 1,212 1,212 1,212 1,212 300
2023/11/28 1,210 1,211 1,210 1,211 500
2023/11/27 1,225 1,225 1,210 1,215 1,700
2023/11/24 1,222 1,227 1,222 1,227 700
2023/11/22 1,222 1,225 1,222 1,225 500
2023/11/21 1,226 1,250 1,225 1,225 1,700
2023/11/20 1,236 1,239 1,210 1,239 500
2023/11/17 1,209 1,209 1,209 1,209 200
2023/11/16 1,224 1,224 1,224 1,224 100
2023/11/15 1,236 1,236 1,236 1,236 4,600
2023/11/14 1,221 1,235 1,219 1,235 1,500
2023/11/13 1,232 1,234 1,220 1,220 1,200
2023/11/10 1,217 1,235 1,217 1,219 2,500
2023/11/09 1,215 1,217 1,215 1,217 800
2023/11/08 1,218 1,218 1,210 1,217 400
2023/11/07 1,211 1,218 1,211 1,218 700
2023/11/06 1,203 1,210 1,203 1,209 800
2023/11/02 1,191 1,192 1,191 1,192 400
2023/11/01 1,202 1,220 1,190 1,190 500
2023/10/31 1,195 1,195 1,190 1,190 200
2023/10/30 1,194 1,194 1,193 1,193 300
2023/10/27 1,207 1,207 1,207 1,207 400
2023/10/26 1,196 1,196 1,196 1,196 1,000
2023/10/25 1,185 1,185 1,185 1,185 100
2023/10/24 1,183 1,215 1,183 1,185 300
2023/10/20 1,180 1,180 1,180 1,180 100
2023/10/19 1,180 1,180 1,180 1,180 200
2023/10/18 1,183 1,183 1,182 1,182 400
2023/10/17 1,196 1,196 1,183 1,183 400
2023/10/16 1,247 1,260 1,186 1,199 5,100
2023/10/13 1,235 1,235 1,210 1,235 1,100
2023/10/12 1,207 1,207 1,206 1,206 600
2023/10/11 1,207 1,215 1,207 1,208 1,600
2023/10/10 1,192 1,205 1,191 1,205 1,300
2023/10/06 1,186 1,190 1,185 1,185 1,000
2023/10/05 1,193 1,193 1,186 1,191 1,900
2023/10/04 1,196 1,196 1,185 1,185 1,200
2023/10/03 1,197 1,197 1,186 1,188 600
2023/10/02 1,200 1,200 1,185 1,200 2,100
2023/09/29 1,212 1,212 1,198 1,200 1,400
2023/09/28 1,252 1,252 1,213 1,218 6,700
2023/09/27 1,298 1,350 1,295 1,345 3,300
2023/09/26 1,292 1,300 1,285 1,298 3,000
2023/09/25 1,278 1,289 1,275 1,283 2,400
2023/09/22 1,278 1,289 1,278 1,279 300
2023/09/21 1,285 1,290 1,276 1,281 800
2023/09/20 1,289 1,312 1,289 1,289 1,000
2023/09/19 1,300 1,300 1,272 1,276 1,200
2023/09/15 1,308 1,308 1,271 1,271 5,400
2023/09/14 1,300 1,300 1,290 1,290 1,700
2023/09/13 1,263 1,298 1,263 1,295 1,400
2023/09/12 1,261 1,261 1,261 1,261 200
2023/09/11 1,249 1,260 1,249 1,253 1,300
2023/09/08 1,228 1,234 1,222 1,234 1,300
2023/09/07 1,240 1,247 1,215 1,228 2,300
2023/09/06 1,300 1,300 1,240 1,240 2,200
2023/09/05 1,286 1,299 1,286 1,299 900
2023/09/04 1,254 1,276 1,252 1,274 800
2023/09/01 1,250 1,251 1,250 1,251 300
2023/08/31 1,241 1,250 1,241 1,250 1,400
2023/08/30 1,230 1,240 1,230 1,240 1,500
2023/08/29 1,225 1,226 1,195 1,226 700
2023/08/28 1,223 1,225 1,223 1,225 1,400
2023/08/25 1,220 1,220 1,211 1,211 500
2023/08/24 1,219 1,220 1,219 1,220 300
2023/08/23 1,200 1,210 1,180 1,210 600
2023/08/22 1,170 1,179 1,170 1,179 200
2023/08/21 1,181 1,181 1,160 1,160 2,100
2023/08/18 1,219 1,219 1,181 1,181 900
2023/08/17 1,181 1,181 1,181 1,181 300
2023/08/16 1,174 1,219 1,174 1,219 500
2023/08/15 1,219 1,219 1,172 1,174 5,600
2023/08/14 1,195 1,195 1,195 1,195 1,000
2023/08/10 1,175 1,175 1,175 1,175 100
2023/08/09 1,178 1,185 1,177 1,177 1,200
2023/08/08 1,175 1,177 1,172 1,177 1,200
2023/08/07 1,168 1,170 1,160 1,160 1,000
2023/08/04 1,160 1,160 1,156 1,160 300
2023/08/03 1,160 1,160 1,160 1,160 100
2023/08/02 1,158 1,167 1,145 1,148 2,400
2023/08/01 1,155 1,155 1,142 1,150 900
2023/07/31 1,155 1,155 1,155 1,155 200
2023/07/28 1,144 1,157 1,143 1,157 300
2023/07/27 1,140 1,156 1,140 1,156 600
2023/07/26 1,141 1,141 1,138 1,140 2,100
2023/07/25 1,149 1,150 1,144 1,150 700
2023/07/24 1,138 1,154 1,138 1,153 400
2023/07/21 1,134 1,137 1,134 1,137 1,500
2023/07/20 1,130 1,161 1,130 1,158 600
2023/07/19 1,138 1,138 1,120 1,130 300
2023/07/18 1,170 1,170 1,120 1,120 32,000
2023/07/14 1,163 1,163 1,146 1,147 1,500
2023/07/13 1,142 1,160 1,142 1,142 1,200
2023/07/12 1,140 1,150 1,140 1,141 1,000
2023/07/11 1,111 1,135 1,111 1,134 1,000
2023/07/10 1,110 1,110 1,105 1,105 10,200
2023/07/07 1,130 1,130 1,085 1,111 8,300
2023/07/06 1,134 1,142 1,115 1,120 8,700
2023/07/05 1,150 1,150 1,125 1,133 7,700
2023/07/04 1,170 1,170 1,125 1,139 8,600
2023/07/03 1,178 1,178 1,123 1,140 6,000
2023/06/30 1,151 1,177 1,150 1,150 1,100
2023/06/29 1,142 1,162 1,142 1,151 700
2023/06/28 1,140 1,140 1,140 1,140 2,400
2023/06/27 1,140 1,140 1,125 1,139 3,400
2023/06/26 1,150 1,155 1,150 1,150 1,000
2023/06/23 1,151 1,151 1,139 1,139 1,400
2023/06/22 1,150 1,150 1,150 1,150 100
2023/06/21 1,133 1,154 1,133 1,154 600
2023/06/20 1,160 1,160 1,105 1,120 4,100
2023/06/19 1,162 1,162 1,155 1,155 300
2023/06/16 1,162 1,162 1,162 1,162 100
2023/06/15 1,199 1,200 1,178 1,178 5,800
2023/06/14 1,182 1,193 1,180 1,192 3,300
2023/06/13 1,165 1,177 1,165 1,176 3,500
2023/06/12 1,160 1,164 1,157 1,164 1,200
2023/06/09 1,150 1,160 1,150 1,160 600
2023/06/08 1,145 1,156 1,145 1,150 1,000
2023/06/06 1,141 1,144 1,140 1,144 1,600
2023/06/05 1,150 1,150 1,141 1,141 600
2023/06/02 1,134 1,145 1,134 1,145 300
2023/06/01 1,133 1,134 1,133 1,134 200
2023/05/31 1,131 1,131 1,131 1,131 100
2023/05/30 1,135 1,135 1,133 1,133 300
2023/05/29 1,138 1,138 1,135 1,136 500
2023/05/26 1,151 1,151 1,150 1,150 1,600
2023/05/25 1,137 1,140 1,137 1,140 200
2023/05/24 1,148 1,148 1,145 1,145 300
2023/05/23 1,136 1,148 1,136 1,148 200
2023/05/22 1,132 1,132 1,132 1,132 200
2023/05/19 1,148 1,148 1,128 1,128 400
2023/05/18 1,145 1,148 1,145 1,148 500
2023/05/17 1,116 1,121 1,116 1,117 2,300
2023/05/16 1,114 1,115 1,114 1,115 300
2023/05/15 1,163 1,165 1,114 1,114 6,800
2023/05/12 1,140 1,140 1,140 1,140 700
2023/05/11 1,135 1,138 1,131 1,133 900
2023/05/10 1,123 1,137 1,123 1,137 1,200
2023/05/09 1,115 1,123 1,113 1,123 700
2023/05/08 1,118 1,118 1,112 1,114 700
2023/05/02 1,112 1,120 1,111 1,111 800
2023/05/01 1,110 1,111 1,110 1,111 600
2023/04/28 1,111 1,111 1,110 1,111 300
2023/04/27 1,107 1,111 1,104 1,111 600
2023/04/26 1,111 1,111 1,107 1,107 1,700
2023/04/25 1,111 1,111 1,111 1,111 100
2023/04/24 1,111 1,111 1,111 1,111 1,000
2023/04/21 1,110 1,110 1,104 1,104 500
2023/04/20 1,104 1,118 1,104 1,118 400
2023/04/19 1,104 1,104 1,104 1,104 300
2023/04/18 1,119 1,119 1,104 1,119 1,100
2023/04/17 1,119 1,119 1,119 1,119 5,900
2023/04/14 1,117 1,117 1,114 1,114 500
2023/04/13 1,110 1,110 1,098 1,098 900
2023/04/12 1,092 1,110 1,092 1,110 1,000
2023/04/11 1,097 1,100 1,091 1,091 2,700
2023/04/10 1,097 1,097 1,097 1,097 100
2023/04/07 1,081 1,081 1,080 1,080 400
2023/04/06 1,080 1,080 1,056 1,075 4,000
2023/04/05 1,100 1,100 1,058 1,058 2,600
2023/04/04 1,099 1,105 1,099 1,100 400
2023/04/03 1,100 1,100 1,100 1,100 100
2023/03/31 1,101 1,101 1,100 1,100 1,300
2023/03/30 1,088 1,100 1,088 1,100 400
2023/03/29 1,088 1,088 1,088 1,088 1,100
2023/03/28 1,086 1,086 1,086 1,086 800
2023/03/27 1,095 1,095 1,085 1,085 2,300
2023/03/24 1,094 1,101 1,094 1,101 200
2023/03/23 1,094 1,094 1,094 1,094 100
2023/03/22 1,096 1,096 1,095 1,095 600
2023/03/20 1,080 1,111 1,080 1,083 600
2023/03/17 1,079 1,080 1,079 1,080 700
2023/03/16 1,076 1,078 1,075 1,077 1,500
2023/03/15 1,102 1,102 1,081 1,081 7,300
2023/03/14 1,105 1,125 1,105 1,108 2,300
2023/03/13 1,123 1,124 1,057 1,105 5,300
2023/03/10 1,132 1,140 1,128 1,128 2,000
2023/03/09 1,127 1,127 1,126 1,126 500
2023/03/08 1,125 1,130 1,125 1,127 1,100
2023/03/07 1,120 1,120 1,120 1,120 300
2023/03/06 1,120 1,122 1,120 1,120 1,500
2023/03/03 1,118 1,120 1,117 1,120 1,100
2023/03/02 1,129 1,129 1,115 1,115 600
2023/03/01 1,130 1,130 1,121 1,121 500
2023/02/28 1,130 1,130 1,130 1,130 1,000
2023/02/27 1,129 1,129 1,111 1,111 1,800
2023/02/24 1,113 1,129 1,113 1,129 400
2023/02/21 1,126 1,126 1,109 1,125 800
2023/02/20 1,118 1,132 1,118 1,132 400
2023/02/17 1,104 1,129 1,104 1,110 500
2023/02/16 1,102 1,102 1,102 1,102 100
2023/02/15 1,130 1,130 1,100 1,100 8,100
2023/02/14 1,140 1,140 1,125 1,126 500
2023/02/13 1,123 1,130 1,121 1,121 2,900
2023/02/10 1,115 1,123 1,115 1,123 300
2023/02/09 1,112 1,112 1,111 1,111 300
2023/02/08 1,124 1,124 1,124 1,124 200
2023/02/07 1,124 1,124 1,124 1,124 100
2023/02/06 1,110 1,110 1,100 1,100 700
2023/02/03 1,102 1,110 1,102 1,110 200
2023/02/02 1,124 1,124 1,102 1,102 200
2023/02/01 1,124 1,124 1,124 1,124 100
2023/01/31 1,100 1,103 1,100 1,103 500
2023/01/30 1,100 1,100 1,100 1,100 100
2023/01/27 1,100 1,100 1,100 1,100 500
2023/01/26 1,125 1,125 1,100 1,100 1,900
2023/01/25 1,121 1,122 1,095 1,122 500
2023/01/24 1,095 1,110 1,094 1,110 400
2023/01/23 1,111 1,111 1,095 1,095 800
2023/01/20 1,125 1,125 1,125 1,125 300
2023/01/19 1,095 1,095 1,095 1,095 100
2023/01/18 1,092 1,105 1,089 1,095 1,100
2023/01/17 1,087 1,088 1,087 1,088 200
2023/01/16 1,150 1,150 1,082 1,083 7,400
2023/01/13 1,140 1,140 1,140 1,140 1,200
2023/01/12 1,125 1,130 1,125 1,130 1,300
2023/01/11 1,110 1,121 1,109 1,121 1,100
2023/01/10 1,103 1,103 1,103 1,103 200
2023/01/06 1,092 1,092 1,092 1,092 300
2023/01/05 1,082 1,082 1,082 1,082 200
2023/01/04 1,071 1,072 1,071 1,072 200

このページの先頭へ