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 |
|---|---|---|---|---|---|
| 2026/02/03 | 1,395 | 1,410 | 1,390 | 1,410 | 402,700 |
| 2026/02/02 | 1,400 | 1,405 | 1,381 | 1,385 | 794,200 |
| 2026/01/30 | 1,391 | 1,398 | 1,386 | 1,389 | 467,800 |
| 2026/01/29 | 1,380 | 1,391 | 1,360 | 1,389 | 524,700 |
| 2026/01/28 | 1,405 | 1,411 | 1,380 | 1,391 | 525,600 |
| 2026/01/27 | 1,390 | 1,402 | 1,372 | 1,402 | 618,000 |
| 2026/01/26 | 1,400 | 1,402 | 1,387 | 1,390 | 684,400 |
| 2026/01/23 | 1,397 | 1,404 | 1,384 | 1,395 | 438,300 |
| 2026/01/22 | 1,395 | 1,403 | 1,383 | 1,395 | 669,000 |
| 2026/01/21 | 1,410 | 1,416 | 1,390 | 1,405 | 766,300 |
| 2026/01/20 | 1,400 | 1,432 | 1,396 | 1,428 | 993,800 |
| 2026/01/19 | 1,367 | 1,400 | 1,366 | 1,385 | 787,800 |
| 2026/01/16 | 1,350 | 1,369 | 1,345 | 1,366 | 370,500 |
| 2026/01/15 | 1,350 | 1,358 | 1,344 | 1,350 | 505,100 |
| 2026/01/14 | 1,327 | 1,342 | 1,322 | 1,340 | 470,500 |
| 2026/01/13 | 1,330 | 1,331 | 1,314 | 1,322 | 396,100 |
| 2026/01/09 | 1,328 | 1,332 | 1,307 | 1,307 | 436,100 |
| 2026/01/08 | 1,320 | 1,327 | 1,313 | 1,316 | 335,900 |
| 2026/01/07 | 1,319 | 1,324 | 1,307 | 1,320 | 363,200 |
| 2026/01/06 | 1,308 | 1,333 | 1,307 | 1,332 | 486,400 |
| 2026/01/05 | 1,290 | 1,312 | 1,275 | 1,308 | 568,400 |
| 2025/12/30 | 1,310 | 1,315 | 1,285 | 1,286 | 744,100 |
| 2025/12/29 | 1,320 | 1,327 | 1,304 | 1,316 | 639,100 |
| 2025/12/29 | 1 -> 3.00 分割 | ||||
| 2025/12/26 | 3,913 | 3,957 | 3,903 | 3,953 | 198,800 |
| 2025/12/25 | 3,881 | 3,898 | 3,875 | 3,880 | 93,700 |
| 2025/12/24 | 3,864 | 3,880 | 3,851 | 3,872 | 102,200 |
| 2025/12/23 | 3,830 | 3,871 | 3,830 | 3,859 | 110,900 |
| 2025/12/22 | 3,894 | 3,897 | 3,823 | 3,829 | 168,700 |
| 2025/12/19 | 3,844 | 3,893 | 3,839 | 3,878 | 219,900 |
| 2025/12/18 | 3,820 | 3,845 | 3,795 | 3,825 | 195,100 |
| 2025/12/17 | 3,810 | 3,820 | 3,771 | 3,781 | 117,700 |
| 2025/12/16 | 3,800 | 3,827 | 3,773 | 3,810 | 154,900 |
| 2025/12/15 | 3,744 | 3,767 | 3,729 | 3,757 | 162,300 |
| 2025/12/12 | 3,750 | 3,754 | 3,699 | 3,711 | 174,500 |
| 2025/12/11 | 3,770 | 3,772 | 3,713 | 3,747 | 162,800 |
| 2025/12/10 | 3,739 | 3,759 | 3,724 | 3,758 | 210,400 |
| 2025/12/09 | 3,745 | 3,758 | 3,683 | 3,709 | 157,800 |
| 2025/12/08 | 3,716 | 3,734 | 3,689 | 3,731 | 150,200 |
| 2025/12/05 | 3,717 | 3,720 | 3,669 | 3,679 | 135,300 |
| 2025/12/04 | 3,707 | 3,722 | 3,692 | 3,717 | 174,500 |
| 2025/12/03 | 3,750 | 3,765 | 3,653 | 3,707 | 237,000 |
| 2025/12/02 | 3,799 | 3,810 | 3,765 | 3,778 | 183,500 |
| 2025/12/01 | 3,798 | 3,798 | 3,758 | 3,766 | 176,900 |
| 2025/11/28 | 3,751 | 3,823 | 3,749 | 3,806 | 176,200 |
| 2025/11/27 | 3,741 | 3,763 | 3,735 | 3,750 | 134,400 |
| 2025/11/26 | 3,656 | 3,740 | 3,652 | 3,731 | 192,000 |
| 2025/11/25 | 3,706 | 3,714 | 3,646 | 3,656 | 187,500 |
| 2025/11/21 | 3,679 | 3,730 | 3,679 | 3,706 | 272,200 |
| 2025/11/20 | 3,676 | 3,742 | 3,647 | 3,672 | 233,500 |
| 2025/11/19 | 3,669 | 3,748 | 3,586 | 3,630 | 694,900 |
| 2025/11/18 | 3,660 | 3,686 | 3,647 | 3,669 | 181,400 |
| 2025/11/17 | 3,680 | 3,704 | 3,660 | 3,679 | 196,900 |
| 2025/11/14 | 3,650 | 3,675 | 3,642 | 3,672 | 217,400 |
| 2025/11/13 | 3,678 | 3,714 | 3,646 | 3,664 | 222,400 |
| 2025/11/12 | 3,680 | 3,721 | 3,636 | 3,636 | 320,300 |
| 2025/11/11 | 3,700 | 3,720 | 3,612 | 3,647 | 581,400 |
| 2025/11/10 | 3,593 | 3,596 | 3,504 | 3,515 | 222,700 |
| 2025/11/07 | 3,496 | 3,549 | 3,493 | 3,549 | 163,400 |
| 2025/11/06 | 3,455 | 3,496 | 3,435 | 3,496 | 136,100 |
| 2025/11/05 | 3,483 | 3,492 | 3,402 | 3,455 | 174,100 |
| 2025/11/04 | 3,476 | 3,526 | 3,458 | 3,493 | 232,000 |
| 2025/10/31 | 3,432 | 3,456 | 3,419 | 3,444 | 230,100 |
| 2025/10/30 | 3,343 | 3,419 | 3,343 | 3,411 | 399,900 |
| 2025/10/29 | 3,398 | 3,413 | 3,340 | 3,343 | 203,100 |
| 2025/10/28 | 3,470 | 3,471 | 3,413 | 3,413 | 167,900 |
| 2025/10/27 | 3,449 | 3,480 | 3,436 | 3,471 | 116,800 |
| 2025/10/24 | 3,455 | 3,471 | 3,426 | 3,428 | 116,500 |
| 2025/10/23 | 3,440 | 3,478 | 3,432 | 3,477 | 118,000 |
| 2025/10/22 | 3,390 | 3,423 | 3,380 | 3,423 | 173,300 |
| 2025/10/21 | 3,422 | 3,428 | 3,387 | 3,390 | 102,600 |
| 2025/10/20 | 3,426 | 3,430 | 3,397 | 3,411 | 97,200 |
| 2025/10/17 | 3,397 | 3,410 | 3,376 | 3,399 | 95,200 |
| 2025/10/16 | 3,392 | 3,405 | 3,372 | 3,395 | 97,000 |
| 2025/10/15 | 3,383 | 3,393 | 3,370 | 3,393 | 117,500 |
| 2025/10/14 | 3,338 | 3,376 | 3,317 | 3,351 | 220,100 |
| 2025/10/10 | 3,401 | 3,428 | 3,379 | 3,387 | 148,700 |
| 2025/10/09 | 3,448 | 3,460 | 3,413 | 3,425 | 150,300 |
| 2025/10/08 | 3,462 | 3,524 | 3,455 | 3,460 | 190,100 |
| 2025/10/07 | 3,434 | 3,472 | 3,430 | 3,461 | 204,900 |
| 2025/10/06 | 3,448 | 3,449 | 3,393 | 3,421 | 168,700 |
| 2025/10/03 | 3,364 | 3,396 | 3,364 | 3,378 | 147,100 |
| 2025/10/02 | 3,390 | 3,393 | 3,347 | 3,368 | 148,000 |
| 2025/10/01 | 3,458 | 3,462 | 3,384 | 3,393 | 164,700 |
| 2025/09/30 | 3,440 | 3,447 | 3,400 | 3,431 | 143,800 |
| 2025/09/29 | 3,489 | 3,489 | 3,434 | 3,443 | 118,800 |
| 2025/09/26 | 3,499 | 3,525 | 3,489 | 3,525 | 175,400 |
| 2025/09/25 | 3,472 | 3,488 | 3,467 | 3,480 | 121,500 |
| 2025/09/24 | 3,461 | 3,475 | 3,447 | 3,459 | 121,400 |
| 2025/09/22 | 3,440 | 3,462 | 3,430 | 3,449 | 151,400 |
| 2025/09/19 | 3,440 | 3,456 | 3,425 | 3,439 | 267,900 |
| 2025/09/18 | 3,500 | 3,500 | 3,446 | 3,463 | 127,700 |
| 2025/09/17 | 3,551 | 3,570 | 3,485 | 3,485 | 174,300 |
| 2025/09/16 | 3,501 | 3,575 | 3,484 | 3,572 | 188,900 |
| 2025/09/12 | 3,549 | 3,549 | 3,501 | 3,505 | 193,900 |
| 2025/09/11 | 3,544 | 3,573 | 3,510 | 3,525 | 212,100 |
| 2025/09/10 | 3,562 | 3,600 | 3,508 | 3,510 | 342,700 |
| 2025/09/09 | 3,526 | 3,549 | 3,490 | 3,495 | 233,800 |
| 2025/09/08 | 3,480 | 3,563 | 3,469 | 3,544 | 227,100 |
| 2025/09/05 | 3,445 | 3,486 | 3,439 | 3,469 | 214,300 |
| 2025/09/04 | 3,400 | 3,439 | 3,369 | 3,435 | 136,700 |
| 2025/09/03 | 3,395 | 3,413 | 3,355 | 3,379 | 161,400 |
| 2025/09/02 | 3,348 | 3,382 | 3,332 | 3,364 | 140,900 |
| 2025/09/01 | 3,294 | 3,335 | 3,289 | 3,323 | 95,000 |
| 2025/08/29 | 3,335 | 3,335 | 3,293 | 3,294 | 132,500 |
| 2025/08/28 | 3,340 | 3,365 | 3,314 | 3,339 | 129,500 |
| 2025/08/27 | 3,298 | 3,336 | 3,285 | 3,329 | 179,700 |
| 2025/08/26 | 3,340 | 3,340 | 3,285 | 3,303 | 194,000 |
| 2025/08/25 | 3,355 | 3,375 | 3,331 | 3,346 | 192,300 |
| 2025/08/22 | 3,324 | 3,353 | 3,307 | 3,350 | 177,100 |
| 2025/08/21 | 3,325 | 3,327 | 3,286 | 3,322 | 201,600 |
| 2025/08/20 | 3,280 | 3,325 | 3,279 | 3,310 | 214,100 |
| 2025/08/19 | 3,250 | 3,278 | 3,239 | 3,278 | 104,600 |
| 2025/08/18 | 3,235 | 3,269 | 3,231 | 3,248 | 121,300 |
| 2025/08/15 | 3,274 | 3,277 | 3,219 | 3,237 | 150,800 |
| 2025/08/14 | 3,270 | 3,292 | 3,257 | 3,274 | 162,800 |
| 2025/08/13 | 3,250 | 3,270 | 3,240 | 3,270 | 198,700 |
| 2025/08/12 | 3,295 | 3,295 | 3,243 | 3,250 | 384,800 |
| 2025/08/08 | 3,295 | 3,311 | 3,274 | 3,295 | 170,800 |
| 2025/08/07 | 3,267 | 3,303 | 3,251 | 3,295 | 248,500 |
| 2025/08/06 | 3,313 | 3,338 | 3,265 | 3,280 | 487,600 |
| 2025/08/05 | 3,165 | 3,200 | 3,144 | 3,200 | 184,500 |
| 2025/08/04 | 3,156 | 3,181 | 3,142 | 3,172 | 148,800 |
| 2025/08/01 | 3,160 | 3,187 | 3,156 | 3,187 | 136,600 |
| 2025/07/31 | 3,133 | 3,159 | 3,130 | 3,140 | 167,000 |
| 2025/07/30 | 3,100 | 3,132 | 3,100 | 3,130 | 121,600 |
| 2025/07/29 | 3,083 | 3,100 | 3,073 | 3,092 | 138,300 |
| 2025/07/28 | 3,106 | 3,118 | 3,088 | 3,103 | 125,300 |
| 2025/07/25 | 3,075 | 3,114 | 3,065 | 3,102 | 147,900 |
| 2025/07/24 | 3,070 | 3,092 | 3,060 | 3,075 | 224,100 |
| 2025/07/23 | 3,068 | 3,076 | 3,049 | 3,061 | 145,200 |
| 2025/07/22 | 3,064 | 3,071 | 3,048 | 3,048 | 133,000 |
| 2025/07/18 | 3,056 | 3,077 | 3,056 | 3,067 | 165,800 |
| 2025/07/17 | 3,055 | 3,065 | 3,047 | 3,049 | 121,700 |
| 2025/07/16 | 3,048 | 3,070 | 3,032 | 3,061 | 150,200 |
| 2025/07/15 | 3,041 | 3,065 | 3,035 | 3,060 | 151,200 |
| 2025/07/14 | 3,042 | 3,053 | 3,020 | 3,041 | 191,600 |
| 2025/07/11 | 3,044 | 3,065 | 3,035 | 3,042 | 128,900 |
| 2025/07/10 | 3,044 | 3,048 | 3,015 | 3,024 | 199,700 |
| 2025/07/09 | 3,054 | 3,067 | 3,040 | 3,044 | 191,300 |
| 2025/07/08 | 3,049 | 3,058 | 3,031 | 3,044 | 228,200 |
| 2025/07/07 | 3,116 | 3,116 | 3,065 | 3,070 | 197,600 |
| 2025/07/04 | 3,077 | 3,119 | 3,071 | 3,116 | 146,400 |
| 2025/07/03 | 3,064 | 3,079 | 3,052 | 3,079 | 195,900 |
| 2025/07/02 | 3,032 | 3,057 | 3,027 | 3,048 | 170,000 |
| 2025/07/01 | 3,040 | 3,048 | 3,025 | 3,048 | 153,200 |
| 2025/06/30 | 3,067 | 3,087 | 3,035 | 3,048 | 212,300 |
| 2025/06/27 | 3,014 | 3,024 | 2,991 | 3,024 | 194,200 |
| 2025/06/26 | 3,022 | 3,024 | 2,991 | 2,998 | 204,100 |
| 2025/06/25 | 3,001 | 3,010 | 2,990 | 3,004 | 148,500 |
| 2025/06/24 | 3,021 | 3,038 | 2,998 | 3,004 | 158,900 |
| 2025/06/23 | 3,023 | 3,032 | 2,993 | 3,017 | 180,300 |
| 2025/06/20 | 3,031 | 3,045 | 3,027 | 3,032 | 511,700 |
| 2025/06/19 | 3,060 | 3,062 | 3,030 | 3,040 | 154,000 |
| 2025/06/18 | 3,025 | 3,047 | 3,023 | 3,044 | 119,200 |
| 2025/06/17 | 3,052 | 3,056 | 3,025 | 3,028 | 161,000 |
| 2025/06/16 | 3,049 | 3,053 | 3,021 | 3,036 | 190,300 |
| 2025/06/13 | 3,076 | 3,079 | 3,023 | 3,030 | 162,300 |
| 2025/06/12 | 3,062 | 3,081 | 3,052 | 3,071 | 150,500 |
| 2025/06/11 | 3,060 | 3,064 | 3,037 | 3,064 | 162,000 |
| 2025/06/10 | 3,040 | 3,052 | 3,034 | 3,045 | 145,500 |
| 2025/06/09 | 3,054 | 3,060 | 3,036 | 3,037 | 102,000 |
| 2025/06/06 | 3,044 | 3,066 | 3,044 | 3,048 | 134,900 |
| 2025/06/05 | 3,039 | 3,067 | 3,025 | 3,057 | 169,600 |
| 2025/06/04 | 3,050 | 3,077 | 3,043 | 3,069 | 238,400 |
| 2025/06/03 | 3,090 | 3,091 | 3,054 | 3,076 | 191,900 |
| 2025/06/02 | 3,135 | 3,136 | 3,077 | 3,103 | 200,700 |
| 2025/05/30 | 3,060 | 3,130 | 3,058 | 3,121 | 531,500 |
| 2025/05/29 | 3,040 | 3,056 | 3,032 | 3,054 | 230,800 |
| 2025/05/28 | 3,038 | 3,054 | 3,021 | 3,048 | 280,400 |
| 2025/05/27 | 3,020 | 3,030 | 3,002 | 3,020 | 147,700 |
| 2025/05/26 | 2,986 | 3,024 | 2,985 | 3,016 | 172,000 |
| 2025/05/23 | 2,996 | 3,010 | 2,975 | 2,986 | 163,900 |
| 2025/05/22 | 2,980 | 2,988 | 2,968 | 2,976 | 163,800 |
| 2025/05/21 | 2,994 | 3,007 | 2,980 | 2,980 | 208,000 |
| 2025/05/20 | 3,022 | 3,028 | 2,988 | 2,995 | 249,100 |
| 2025/05/19 | 2,983 | 3,057 | 2,983 | 3,022 | 387,800 |
| 2025/05/16 | 3,003 | 3,013 | 2,963 | 2,983 | 336,600 |
| 2025/05/15 | 2,997 | 3,011 | 2,972 | 2,992 | 292,500 |
| 2025/05/14 | 2,996 | 3,010 | 2,974 | 2,997 | 515,600 |
| 2025/05/13 | 3,085 | 3,113 | 3,010 | 3,010 | 1,281,400 |
| 2025/05/12 | 3,290 | 3,305 | 3,237 | 3,295 | 316,500 |
| 2025/05/09 | 3,253 | 3,316 | 3,247 | 3,293 | 209,800 |
| 2025/05/08 | 3,215 | 3,243 | 3,187 | 3,234 | 125,300 |
| 2025/05/07 | 3,224 | 3,247 | 3,208 | 3,217 | 159,400 |
| 2025/05/02 | 3,187 | 3,204 | 3,165 | 3,201 | 168,400 |
| 2025/05/01 | 3,243 | 3,260 | 3,191 | 3,194 | 126,600 |
| 2025/04/30 | 3,250 | 3,277 | 3,221 | 3,263 | 129,200 |
| 2025/04/28 | 3,244 | 3,278 | 3,231 | 3,236 | 125,400 |
| 2025/04/25 | 3,252 | 3,309 | 3,229 | 3,248 | 138,100 |
| 2025/04/24 | 3,275 | 3,344 | 3,248 | 3,252 | 164,100 |
| 2025/04/23 | 3,373 | 3,384 | 3,282 | 3,304 | 334,100 |
| 2025/04/22 | 3,250 | 3,329 | 3,243 | 3,329 | 209,700 |
| 2025/04/21 | 3,250 | 3,315 | 3,225 | 3,258 | 187,500 |
| 2025/04/18 | 3,200 | 3,234 | 3,180 | 3,232 | 106,600 |
| 2025/04/17 | 3,188 | 3,200 | 3,158 | 3,163 | 107,500 |
| 2025/04/16 | 3,137 | 3,202 | 3,110 | 3,201 | 191,300 |
| 2025/04/15 | 3,142 | 3,170 | 3,117 | 3,132 | 128,300 |
| 2025/04/14 | 3,109 | 3,198 | 3,097 | 3,142 | 205,400 |
| 2025/04/11 | 3,074 | 3,080 | 3,030 | 3,064 | 186,700 |
| 2025/04/10 | 3,134 | 3,151 | 3,086 | 3,139 | 179,600 |