マルハニチロ(1333)の株価時系列情報
マルハニチロ(1333)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,350 | 3,362 | 3,294 | 3,305 | 107,700 |
| 2024/07/25 | 3,285 | 3,369 | 3,260 | 3,335 | 136,100 |
| 2024/07/24 | 3,389 | 3,389 | 3,304 | 3,308 | 107,100 |
| 2024/07/23 | 3,342 | 3,390 | 3,325 | 3,384 | 99,800 |
| 2024/07/22 | 3,358 | 3,408 | 3,350 | 3,356 | 168,100 |
| 2024/07/19 | 3,327 | 3,362 | 3,303 | 3,357 | 167,000 |
| 2024/07/18 | 3,238 | 3,378 | 3,233 | 3,344 | 252,600 |
| 2024/07/17 | 3,208 | 3,228 | 3,177 | 3,228 | 104,900 |
| 2024/07/16 | 3,193 | 3,200 | 3,166 | 3,198 | 93,200 |
| 2024/07/12 | 3,184 | 3,214 | 3,166 | 3,187 | 118,300 |
| 2024/07/11 | 3,163 | 3,184 | 3,161 | 3,181 | 105,500 |
| 2024/07/10 | 3,160 | 3,160 | 3,130 | 3,160 | 93,800 |
| 2024/07/09 | 3,124 | 3,148 | 3,098 | 3,120 | 204,900 |
| 2024/07/08 | 3,160 | 3,160 | 3,108 | 3,123 | 99,800 |
| 2024/07/05 | 3,179 | 3,181 | 3,140 | 3,140 | 88,700 |
| 2024/07/04 | 3,215 | 3,220 | 3,164 | 3,166 | 133,900 |
| 2024/07/03 | 3,225 | 3,239 | 3,205 | 3,207 | 96,600 |
| 2024/07/02 | 3,210 | 3,242 | 3,196 | 3,225 | 93,000 |
| 2024/07/01 | 3,198 | 3,249 | 3,190 | 3,205 | 100,100 |
| 2024/06/28 | 3,170 | 3,175 | 3,149 | 3,157 | 87,200 |
| 2024/06/27 | 3,185 | 3,196 | 3,156 | 3,176 | 81,800 |
| 2024/06/26 | 3,236 | 3,239 | 3,175 | 3,202 | 106,200 |
| 2024/06/25 | 3,145 | 3,233 | 3,134 | 3,228 | 170,800 |
| 2024/06/24 | 3,093 | 3,117 | 3,083 | 3,110 | 88,500 |
| 2024/06/21 | 3,095 | 3,115 | 3,068 | 3,077 | 153,800 |
| 2024/06/20 | 3,099 | 3,120 | 3,067 | 3,097 | 82,700 |
| 2024/06/19 | 3,104 | 3,119 | 3,082 | 3,093 | 73,500 |
| 2024/06/18 | 3,104 | 3,144 | 3,094 | 3,115 | 76,800 |
| 2024/06/17 | 3,125 | 3,125 | 3,069 | 3,102 | 90,600 |
| 2024/06/14 | 3,095 | 3,151 | 3,095 | 3,134 | 121,600 |
| 2024/06/13 | 3,150 | 3,150 | 3,083 | 3,095 | 115,900 |
| 2024/06/12 | 3,200 | 3,205 | 3,141 | 3,153 | 107,400 |
| 2024/06/11 | 3,197 | 3,240 | 3,188 | 3,209 | 57,100 |
| 2024/06/10 | 3,195 | 3,240 | 3,188 | 3,215 | 66,000 |
| 2024/06/07 | 3,180 | 3,197 | 3,134 | 3,185 | 115,000 |
| 2024/06/06 | 3,218 | 3,223 | 3,151 | 3,181 | 144,900 |
| 2024/06/05 | 3,250 | 3,254 | 3,190 | 3,225 | 155,700 |
| 2024/06/04 | 3,283 | 3,288 | 3,252 | 3,275 | 114,300 |
| 2024/06/03 | 3,295 | 3,327 | 3,270 | 3,288 | 146,600 |
| 2024/05/31 | 3,226 | 3,270 | 3,214 | 3,268 | 142,400 |
| 2024/05/30 | 3,167 | 3,228 | 3,155 | 3,216 | 131,700 |
| 2024/05/29 | 3,211 | 3,228 | 3,171 | 3,174 | 106,100 |
| 2024/05/28 | 3,250 | 3,270 | 3,211 | 3,219 | 76,300 |
| 2024/05/27 | 3,277 | 3,277 | 3,239 | 3,262 | 76,100 |
| 2024/05/24 | 3,241 | 3,286 | 3,231 | 3,260 | 90,900 |
| 2024/05/23 | 3,258 | 3,293 | 3,223 | 3,273 | 66,400 |
| 2024/05/22 | 3,253 | 3,281 | 3,221 | 3,250 | 101,600 |
| 2024/05/21 | 3,225 | 3,291 | 3,224 | 3,253 | 87,200 |
| 2024/05/20 | 3,190 | 3,214 | 3,184 | 3,214 | 77,600 |
| 2024/05/17 | 3,176 | 3,227 | 3,170 | 3,196 | 64,100 |
| 2024/05/16 | 3,212 | 3,237 | 3,188 | 3,196 | 90,400 |
| 2024/05/15 | 3,209 | 3,240 | 3,200 | 3,207 | 68,700 |
| 2024/05/14 | 3,274 | 3,282 | 3,204 | 3,216 | 231,700 |
| 2024/05/13 | 3,338 | 3,349 | 3,268 | 3,269 | 143,600 |
| 2024/05/10 | 3,270 | 3,367 | 3,265 | 3,367 | 274,700 |
| 2024/05/09 | 3,148 | 3,274 | 3,141 | 3,263 | 334,600 |
| 2024/05/08 | 3,200 | 3,310 | 3,120 | 3,131 | 459,200 |
| 2024/05/07 | 3,150 | 3,166 | 3,101 | 3,160 | 256,600 |
| 2024/05/02 | 3,100 | 3,145 | 3,073 | 3,145 | 175,700 |
| 2024/05/01 | 3,071 | 3,097 | 3,047 | 3,083 | 102,900 |
| 2024/04/30 | 3,080 | 3,080 | 3,045 | 3,073 | 141,900 |
| 2024/04/26 | 3,056 | 3,075 | 3,012 | 3,075 | 119,300 |
| 2024/04/25 | 3,062 | 3,090 | 3,050 | 3,072 | 128,000 |
| 2024/04/24 | 3,075 | 3,075 | 3,036 | 3,062 | 104,000 |
| 2024/04/23 | 3,073 | 3,089 | 3,048 | 3,074 | 111,600 |
| 2024/04/22 | 3,019 | 3,082 | 2,998 | 3,068 | 213,800 |
| 2024/04/19 | 2,960 | 2,985 | 2,918 | 2,969 | 174,200 |
| 2024/04/18 | 2,950 | 2,973 | 2,950 | 2,963 | 70,200 |
| 2024/04/17 | 3,018 | 3,018 | 2,938 | 2,953 | 154,700 |
| 2024/04/16 | 3,087 | 3,087 | 3,002 | 3,026 | 173,000 |
| 2024/04/15 | 3,033 | 3,106 | 3,014 | 3,104 | 148,400 |
| 2024/04/12 | 3,010 | 3,056 | 2,993 | 3,056 | 159,600 |
| 2024/04/11 | 2,966 | 3,004 | 2,939 | 3,000 | 127,400 |
| 2024/04/10 | 2,998 | 2,999 | 2,962 | 2,975 | 95,600 |
| 2024/04/09 | 2,933 | 2,992 | 2,931 | 2,992 | 171,500 |
| 2024/04/08 | 2,939 | 2,955 | 2,908 | 2,924 | 130,900 |
| 2024/04/05 | 2,970 | 2,980 | 2,910 | 2,942 | 159,300 |
| 2024/04/04 | 3,014 | 3,022 | 2,975 | 2,986 | 140,600 |
| 2024/04/03 | 2,976 | 3,040 | 2,947 | 3,014 | 210,800 |
| 2024/04/02 | 3,022 | 3,049 | 2,991 | 3,005 | 198,000 |
| 2024/04/01 | 2,975 | 3,012 | 2,967 | 2,990 | 153,800 |
| 2024/03/29 | 2,957 | 2,975 | 2,942 | 2,974 | 107,500 |
| 2024/03/28 | 2,980 | 2,990 | 2,930 | 2,957 | 183,300 |
| 2024/03/27 | 3,055 | 3,081 | 3,036 | 3,042 | 191,000 |
| 2024/03/26 | 3,068 | 3,068 | 2,999 | 3,031 | 181,900 |
| 2024/03/25 | 3,037 | 3,067 | 3,003 | 3,051 | 230,500 |
| 2024/03/22 | 2,960 | 3,054 | 2,956 | 3,051 | 355,800 |
| 2024/03/21 | 2,934 | 2,948 | 2,917 | 2,932 | 120,500 |
| 2024/03/19 | 2,904 | 2,941 | 2,888 | 2,939 | 130,000 |
| 2024/03/18 | 2,902 | 2,920 | 2,888 | 2,910 | 151,600 |
| 2024/03/15 | 2,879 | 2,918 | 2,875 | 2,902 | 148,500 |
| 2024/03/14 | 2,830 | 2,889 | 2,824 | 2,879 | 201,100 |
| 2024/03/13 | 2,850 | 2,860 | 2,798 | 2,828 | 136,800 |
| 2024/03/12 | 2,817 | 2,845 | 2,797 | 2,840 | 146,600 |
| 2024/03/11 | 2,894 | 2,896 | 2,813 | 2,835 | 234,100 |
| 2024/03/08 | 2,811 | 2,908 | 2,807 | 2,891 | 268,100 |
| 2024/03/07 | 2,899 | 2,899 | 2,842 | 2,850 | 173,400 |
| 2024/03/06 | 2,852 | 2,910 | 2,852 | 2,892 | 233,600 |
| 2024/03/05 | 2,819 | 2,877 | 2,818 | 2,851 | 202,400 |
| 2024/03/04 | 2,918 | 2,931 | 2,823 | 2,829 | 348,000 |
| 2024/03/01 | 2,968 | 2,971 | 2,925 | 2,931 | 207,700 |
| 2024/02/29 | 2,930 | 2,970 | 2,922 | 2,958 | 243,000 |
| 2024/02/28 | 2,922 | 2,936 | 2,905 | 2,917 | 119,200 |
| 2024/02/27 | 2,899 | 2,937 | 2,873 | 2,908 | 191,900 |
| 2024/02/26 | 2,939 | 2,940 | 2,892 | 2,901 | 141,300 |
| 2024/02/22 | 2,895 | 2,917 | 2,885 | 2,910 | 131,200 |
| 2024/02/21 | 2,913 | 2,922 | 2,863 | 2,883 | 159,000 |
| 2024/02/20 | 2,944 | 2,957 | 2,884 | 2,900 | 217,900 |
| 2024/02/19 | 2,973 | 2,984 | 2,946 | 2,958 | 101,600 |
| 2024/02/16 | 2,941 | 2,966 | 2,927 | 2,958 | 214,300 |
| 2024/02/15 | 2,998 | 2,999 | 2,930 | 2,945 | 247,800 |
| 2024/02/14 | 3,027 | 3,040 | 2,965 | 2,979 | 194,000 |
| 2024/02/13 | 2,972 | 3,017 | 2,958 | 3,017 | 240,900 |
| 2024/02/09 | 2,973 | 2,986 | 2,936 | 2,951 | 180,800 |
| 2024/02/08 | 2,966 | 3,003 | 2,906 | 2,990 | 331,700 |
| 2024/02/07 | 3,004 | 3,042 | 2,960 | 2,998 | 333,300 |
| 2024/02/06 | 2,944 | 3,022 | 2,897 | 3,008 | 613,600 |
| 2024/02/05 | 2,969 | 3,008 | 2,954 | 3,002 | 327,500 |
| 2024/02/02 | 2,935 | 2,953 | 2,902 | 2,947 | 205,700 |
| 2024/02/01 | 2,915 | 2,920 | 2,890 | 2,914 | 128,500 |
| 2024/01/31 | 2,894 | 2,927 | 2,882 | 2,927 | 130,100 |
| 2024/01/30 | 2,933 | 2,933 | 2,897 | 2,901 | 125,900 |
| 2024/01/29 | 2,901 | 2,939 | 2,901 | 2,933 | 104,400 |
| 2024/01/26 | 2,961 | 2,975 | 2,896 | 2,896 | 175,600 |
| 2024/01/25 | 2,895 | 2,956 | 2,894 | 2,954 | 189,100 |
| 2024/01/24 | 2,885 | 2,910 | 2,866 | 2,900 | 221,300 |
| 2024/01/23 | 2,924 | 2,946 | 2,894 | 2,914 | 181,900 |
| 2024/01/22 | 2,940 | 2,940 | 2,897 | 2,922 | 302,400 |
| 2024/01/19 | 2,850 | 2,950 | 2,805 | 2,949 | 460,200 |
| 2024/01/18 | 2,825 | 2,847 | 2,825 | 2,845 | 120,500 |
| 2024/01/17 | 2,815 | 2,856 | 2,812 | 2,823 | 193,300 |
| 2024/01/16 | 2,855 | 2,860 | 2,806 | 2,808 | 138,200 |
| 2024/01/15 | 2,796 | 2,842 | 2,780 | 2,839 | 276,200 |
| 2024/01/12 | 2,834 | 2,850 | 2,809 | 2,817 | 152,100 |
| 2024/01/11 | 2,856 | 2,879 | 2,831 | 2,833 | 225,900 |
| 2024/01/10 | 2,860 | 2,864 | 2,844 | 2,846 | 166,100 |
| 2024/01/09 | 2,823 | 2,848 | 2,817 | 2,847 | 177,000 |
| 2024/01/05 | 2,849 | 2,850 | 2,812 | 2,823 | 143,200 |
| 2024/01/04 | 2,813 | 2,836 | 2,777 | 2,836 | 172,800 |
| 2023/12/29 | 2,775 | 2,794 | 2,762 | 2,776 | 157,000 |
| 2023/12/28 | 2,767 | 2,785 | 2,760 | 2,766 | 112,000 |
| 2023/12/27 | 2,747 | 2,772 | 2,742 | 2,768 | 115,000 |
| 2023/12/26 | 2,769 | 2,770 | 2,732 | 2,750 | 102,100 |
| 2023/12/25 | 2,746 | 2,757 | 2,732 | 2,751 | 90,900 |
| 2023/12/22 | 2,727 | 2,750 | 2,719 | 2,740 | 105,200 |
| 2023/12/21 | 2,713 | 2,735 | 2,712 | 2,712 | 120,400 |
| 2023/12/20 | 2,705 | 2,735 | 2,701 | 2,720 | 118,900 |
| 2023/12/19 | 2,727 | 2,729 | 2,693 | 2,710 | 138,700 |
| 2023/12/18 | 2,739 | 2,752 | 2,695 | 2,727 | 256,400 |
| 2023/12/15 | 2,870 | 2,871 | 2,767 | 2,775 | 331,300 |
| 2023/12/14 | 2,947 | 2,948 | 2,883 | 2,900 | 243,900 |
| 2023/12/13 | 2,948 | 2,962 | 2,919 | 2,928 | 184,700 |
| 2023/12/12 | 2,953 | 2,962 | 2,919 | 2,928 | 227,600 |
| 2023/12/11 | 2,900 | 2,943 | 2,872 | 2,940 | 263,900 |
| 2023/12/08 | 2,900 | 2,926 | 2,843 | 2,873 | 277,800 |
| 2023/12/07 | 2,910 | 2,925 | 2,889 | 2,900 | 182,600 |
| 2023/12/06 | 2,855 | 2,914 | 2,852 | 2,912 | 239,800 |
| 2023/12/05 | 2,871 | 2,884 | 2,841 | 2,853 | 156,600 |
| 2023/12/04 | 2,847 | 2,877 | 2,841 | 2,868 | 133,500 |
| 2023/12/01 | 2,860 | 2,873 | 2,844 | 2,847 | 149,900 |
| 2023/11/30 | 2,801 | 2,845 | 2,773 | 2,840 | 169,700 |
| 2023/11/29 | 2,873 | 2,879 | 2,822 | 2,828 | 157,500 |
| 2023/11/28 | 2,824 | 2,863 | 2,806 | 2,859 | 198,600 |
| 2023/11/27 | 2,830 | 2,830 | 2,792 | 2,805 | 110,600 |
| 2023/11/24 | 2,800 | 2,818 | 2,764 | 2,806 | 170,000 |
| 2023/11/22 | 2,746 | 2,784 | 2,730 | 2,780 | 137,500 |
| 2023/11/21 | 2,734 | 2,753 | 2,692 | 2,722 | 200,500 |
| 2023/11/20 | 2,775 | 2,782 | 2,727 | 2,734 | 160,400 |
| 2023/11/17 | 2,736 | 2,775 | 2,736 | 2,773 | 162,600 |
| 2023/11/16 | 2,767 | 2,782 | 2,733 | 2,736 | 195,000 |
| 2023/11/15 | 2,830 | 2,830 | 2,759 | 2,782 | 292,500 |
| 2023/11/14 | 2,843 | 2,892 | 2,821 | 2,830 | 469,100 |
| 2023/11/13 | 2,780 | 2,824 | 2,767 | 2,817 | 374,100 |
| 2023/11/10 | 2,756 | 2,783 | 2,742 | 2,781 | 276,200 |
| 2023/11/09 | 2,695 | 2,759 | 2,689 | 2,749 | 367,000 |
| 2023/11/08 | 2,675 | 2,706 | 2,635 | 2,682 | 440,200 |
| 2023/11/07 | 2,563 | 2,710 | 2,555 | 2,701 | 584,400 |
| 2023/11/06 | 2,650 | 2,650 | 2,594 | 2,596 | 433,800 |
| 2023/11/02 | 2,622 | 2,627 | 2,585 | 2,603 | 143,800 |
| 2023/11/01 | 2,597 | 2,622 | 2,582 | 2,619 | 256,700 |
| 2023/10/31 | 2,520 | 2,582 | 2,512 | 2,581 | 169,900 |
| 2023/10/30 | 2,508 | 2,515 | 2,493 | 2,509 | 114,800 |
| 2023/10/27 | 2,491 | 2,520 | 2,481 | 2,520 | 127,000 |
| 2023/10/26 | 2,495 | 2,502 | 2,470 | 2,481 | 88,900 |
| 2023/10/25 | 2,517 | 2,519 | 2,468 | 2,475 | 205,000 |
| 2023/10/24 | 2,458 | 2,492 | 2,429 | 2,489 | 161,800 |
| 2023/10/23 | 2,457 | 2,482 | 2,455 | 2,458 | 129,800 |
| 2023/10/20 | 2,462 | 2,475 | 2,450 | 2,455 | 74,600 |
| 2023/10/19 | 2,431 | 2,465 | 2,431 | 2,462 | 155,500 |
| 2023/10/18 | 2,438 | 2,456 | 2,421 | 2,449 | 136,800 |
| 2023/10/17 | 2,468 | 2,476 | 2,434 | 2,441 | 136,400 |
| 2023/10/16 | 2,481 | 2,498 | 2,446 | 2,454 | 148,300 |
| 2023/10/13 | 2,496 | 2,504 | 2,477 | 2,485 | 154,000 |
| 2023/10/12 | 2,523 | 2,534 | 2,497 | 2,515 | 103,100 |
| 2023/10/11 | 2,532 | 2,545 | 2,511 | 2,523 | 133,300 |
| 2023/10/10 | 2,540 | 2,547 | 2,520 | 2,538 | 187,100 |
| 2023/10/06 | 2,481 | 2,529 | 2,471 | 2,518 | 202,400 |
| 2023/10/05 | 2,459 | 2,493 | 2,441 | 2,490 | 218,300 |
| 2023/10/04 | 2,471 | 2,484 | 2,432 | 2,443 | 325,500 |
| 2023/10/03 | 2,531 | 2,531 | 2,497 | 2,500 | 116,200 |