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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 3,024 | 3,059 | 2,972 | 3,039 | 321,400 |
| 2025/04/08 | 3,034 | 3,051 | 2,990 | 3,049 | 507,400 |
| 2025/04/07 | 2,943 | 3,050 | 2,913 | 2,984 | 492,800 |
| 2025/04/04 | 3,184 | 3,209 | 3,102 | 3,153 | 331,400 |
| 2025/04/03 | 3,200 | 3,277 | 3,200 | 3,254 | 280,700 |
| 2025/04/02 | 3,268 | 3,283 | 3,233 | 3,268 | 179,200 |
| 2025/04/01 | 3,279 | 3,299 | 3,260 | 3,264 | 121,700 |
| 2025/03/31 | 3,285 | 3,298 | 3,221 | 3,261 | 224,200 |
| 2025/03/28 | 3,301 | 3,330 | 3,278 | 3,321 | 155,900 |
| 2025/03/27 | 3,328 | 3,355 | 3,291 | 3,354 | 195,100 |
| 2025/03/26 | 3,327 | 3,329 | 3,289 | 3,310 | 190,700 |
| 2025/03/25 | 3,380 | 3,380 | 3,288 | 3,327 | 204,600 |
| 2025/03/24 | 3,345 | 3,357 | 3,306 | 3,341 | 151,400 |
| 2025/03/21 | 3,310 | 3,349 | 3,305 | 3,338 | 163,700 |
| 2025/03/19 | 3,266 | 3,327 | 3,265 | 3,310 | 135,600 |
| 2025/03/18 | 3,232 | 3,270 | 3,221 | 3,266 | 188,600 |
| 2025/03/17 | 3,200 | 3,229 | 3,173 | 3,214 | 148,700 |
| 2025/03/14 | 3,171 | 3,209 | 3,171 | 3,204 | 139,200 |
| 2025/03/13 | 3,159 | 3,211 | 3,150 | 3,199 | 186,800 |
| 2025/03/12 | 3,060 | 3,191 | 3,060 | 3,173 | 287,800 |
| 2025/03/11 | 3,075 | 3,119 | 3,033 | 3,062 | 284,900 |
| 2025/03/10 | 3,135 | 3,145 | 3,088 | 3,093 | 196,800 |
| 2025/03/07 | 3,125 | 3,125 | 3,079 | 3,117 | 140,000 |
| 2025/03/06 | 3,119 | 3,132 | 3,113 | 3,120 | 104,400 |
| 2025/03/05 | 3,119 | 3,128 | 3,102 | 3,123 | 112,900 |
| 2025/03/04 | 3,150 | 3,151 | 3,086 | 3,097 | 159,500 |
| 2025/03/03 | 3,136 | 3,151 | 3,109 | 3,135 | 162,200 |
| 2025/02/28 | 3,147 | 3,147 | 3,111 | 3,124 | 169,900 |
| 2025/02/27 | 3,100 | 3,123 | 3,097 | 3,114 | 112,800 |
| 2025/02/26 | 3,129 | 3,146 | 3,093 | 3,121 | 110,700 |
| 2025/02/25 | 3,180 | 3,193 | 3,128 | 3,128 | 162,300 |
| 2025/02/21 | 3,140 | 3,178 | 3,117 | 3,171 | 184,400 |
| 2025/02/20 | 3,134 | 3,181 | 3,120 | 3,140 | 211,100 |
| 2025/02/19 | 3,100 | 3,166 | 3,098 | 3,122 | 221,200 |
| 2025/02/18 | 3,160 | 3,160 | 3,068 | 3,098 | 316,700 |
| 2025/02/17 | 3,211 | 3,223 | 3,146 | 3,154 | 175,000 |
| 2025/02/14 | 3,250 | 3,250 | 3,172 | 3,197 | 211,700 |
| 2025/02/13 | 3,180 | 3,290 | 3,175 | 3,281 | 516,500 |
| 2025/02/12 | 3,210 | 3,263 | 3,118 | 3,154 | 668,900 |
| 2025/02/10 | 2,943 | 2,945 | 2,914 | 2,930 | 162,500 |
| 2025/02/07 | 2,927 | 2,961 | 2,925 | 2,943 | 135,800 |
| 2025/02/06 | 2,897 | 2,939 | 2,893 | 2,928 | 153,900 |
| 2025/02/05 | 2,900 | 2,917 | 2,883 | 2,891 | 172,500 |
| 2025/02/04 | 2,960 | 2,970 | 2,906 | 2,906 | 169,900 |
| 2025/02/03 | 2,966 | 2,973 | 2,924 | 2,937 | 241,700 |
| 2025/01/31 | 2,988 | 3,008 | 2,980 | 2,994 | 111,100 |
| 2025/01/30 | 2,967 | 3,014 | 2,957 | 3,012 | 209,100 |
| 2025/01/29 | 2,975 | 2,975 | 2,952 | 2,956 | 84,800 |
| 2025/01/28 | 2,952 | 2,985 | 2,947 | 2,961 | 133,900 |
| 2025/01/27 | 2,959 | 2,970 | 2,927 | 2,961 | 137,600 |
| 2025/01/24 | 2,931 | 2,953 | 2,916 | 2,921 | 174,300 |
| 2025/01/23 | 2,900 | 2,920 | 2,882 | 2,918 | 130,800 |
| 2025/01/22 | 2,903 | 2,919 | 2,898 | 2,903 | 129,200 |
| 2025/01/21 | 2,924 | 2,925 | 2,892 | 2,902 | 104,000 |
| 2025/01/20 | 2,890 | 2,905 | 2,880 | 2,893 | 106,200 |
| 2025/01/17 | 2,894 | 2,911 | 2,874 | 2,890 | 165,400 |
| 2025/01/16 | 2,900 | 2,921 | 2,888 | 2,894 | 182,600 |
| 2025/01/15 | 2,899 | 2,923 | 2,879 | 2,909 | 250,300 |
| 2025/01/14 | 2,952 | 2,970 | 2,892 | 2,899 | 282,100 |
| 2025/01/10 | 2,930 | 2,952 | 2,921 | 2,933 | 170,900 |
| 2025/01/09 | 2,963 | 2,963 | 2,930 | 2,942 | 208,400 |
| 2025/01/08 | 3,000 | 3,005 | 2,957 | 2,963 | 155,400 |
| 2025/01/07 | 3,037 | 3,041 | 2,988 | 2,990 | 272,400 |
| 2025/01/06 | 3,032 | 3,057 | 3,013 | 3,037 | 256,100 |
| 2024/12/30 | 3,004 | 3,038 | 2,998 | 3,037 | 185,400 |
| 2024/12/27 | 2,960 | 3,004 | 2,954 | 3,000 | 173,300 |
| 2024/12/26 | 2,943 | 2,952 | 2,936 | 2,952 | 155,400 |
| 2024/12/25 | 2,937 | 2,939 | 2,904 | 2,939 | 104,400 |
| 2024/12/24 | 2,920 | 2,939 | 2,910 | 2,937 | 149,800 |
| 2024/12/23 | 2,918 | 2,932 | 2,890 | 2,924 | 140,100 |
| 2024/12/20 | 2,939 | 2,943 | 2,898 | 2,910 | 173,200 |
| 2024/12/19 | 2,912 | 2,945 | 2,912 | 2,931 | 136,000 |
| 2024/12/18 | 2,921 | 2,927 | 2,910 | 2,912 | 133,200 |
| 2024/12/17 | 2,949 | 2,951 | 2,912 | 2,916 | 132,300 |
| 2024/12/16 | 2,970 | 2,977 | 2,938 | 2,949 | 155,700 |
| 2024/12/13 | 2,966 | 2,984 | 2,951 | 2,972 | 165,300 |
| 2024/12/12 | 2,980 | 2,993 | 2,965 | 2,985 | 186,800 |
| 2024/12/11 | 2,976 | 2,978 | 2,957 | 2,966 | 147,200 |
| 2024/12/10 | 2,976 | 2,978 | 2,954 | 2,957 | 120,500 |
| 2024/12/09 | 2,958 | 2,980 | 2,942 | 2,957 | 129,100 |
| 2024/12/06 | 2,976 | 2,985 | 2,952 | 2,957 | 143,300 |
| 2024/12/05 | 2,978 | 2,983 | 2,948 | 2,963 | 207,000 |
| 2024/12/04 | 3,020 | 3,023 | 2,978 | 2,978 | 164,500 |
| 2024/12/03 | 3,000 | 3,029 | 2,985 | 3,006 | 174,100 |
| 2024/12/02 | 3,000 | 3,012 | 2,977 | 3,012 | 168,100 |
| 2024/11/29 | 3,028 | 3,028 | 2,988 | 3,006 | 147,300 |
| 2024/11/28 | 3,008 | 3,039 | 2,996 | 3,035 | 151,600 |
| 2024/11/27 | 3,045 | 3,067 | 2,968 | 2,987 | 155,900 |
| 2024/11/26 | 3,040 | 3,055 | 3,023 | 3,054 | 136,100 |
| 2024/11/25 | 3,070 | 3,086 | 3,030 | 3,040 | 194,900 |
| 2024/11/22 | 3,055 | 3,080 | 3,033 | 3,065 | 189,900 |
| 2024/11/21 | 3,029 | 3,075 | 3,023 | 3,055 | 185,800 |
| 2024/11/20 | 3,063 | 3,077 | 3,038 | 3,059 | 137,200 |
| 2024/11/19 | 3,100 | 3,121 | 3,056 | 3,068 | 191,600 |
| 2024/11/18 | 3,046 | 3,104 | 3,038 | 3,091 | 215,600 |
| 2024/11/15 | 3,065 | 3,092 | 3,030 | 3,045 | 298,200 |
| 2024/11/14 | 3,064 | 3,075 | 3,034 | 3,052 | 223,300 |
| 2024/11/13 | 2,966 | 3,065 | 2,966 | 3,064 | 477,200 |
| 2024/11/12 | 2,905 | 2,995 | 2,903 | 2,970 | 412,600 |
| 2024/11/11 | 2,939 | 2,946 | 2,855 | 2,880 | 500,100 |
| 2024/11/08 | 2,944 | 2,956 | 2,924 | 2,935 | 293,500 |
| 2024/11/07 | 2,940 | 2,964 | 2,926 | 2,956 | 344,900 |
| 2024/11/06 | 2,937 | 2,951 | 2,910 | 2,922 | 253,500 |
| 2024/11/05 | 2,960 | 2,960 | 2,921 | 2,937 | 202,000 |
| 2024/11/01 | 2,999 | 2,999 | 2,948 | 2,953 | 222,900 |
| 2024/10/31 | 2,994 | 3,025 | 2,975 | 3,003 | 236,200 |
| 2024/10/30 | 2,990 | 2,990 | 2,965 | 2,979 | 298,500 |
| 2024/10/29 | 2,987 | 3,023 | 2,982 | 2,990 | 212,900 |
| 2024/10/28 | 2,969 | 2,988 | 2,942 | 2,969 | 152,200 |
| 2024/10/25 | 2,974 | 2,976 | 2,951 | 2,959 | 234,800 |
| 2024/10/24 | 2,955 | 2,973 | 2,941 | 2,960 | 226,000 |
| 2024/10/23 | 3,000 | 3,023 | 2,975 | 2,975 | 206,600 |
| 2024/10/22 | 3,028 | 3,030 | 2,990 | 3,010 | 234,000 |
| 2024/10/21 | 3,098 | 3,106 | 3,028 | 3,028 | 204,900 |
| 2024/10/18 | 3,120 | 3,134 | 3,094 | 3,104 | 168,900 |
| 2024/10/17 | 3,122 | 3,134 | 3,095 | 3,104 | 155,100 |
| 2024/10/16 | 3,136 | 3,186 | 3,123 | 3,133 | 211,800 |
| 2024/10/15 | 3,195 | 3,197 | 3,154 | 3,168 | 233,000 |
| 2024/10/11 | 3,188 | 3,215 | 3,177 | 3,180 | 202,300 |
| 2024/10/10 | 3,158 | 3,198 | 3,140 | 3,198 | 207,500 |
| 2024/10/09 | 3,209 | 3,209 | 3,137 | 3,155 | 244,900 |
| 2024/10/08 | 3,250 | 3,254 | 3,182 | 3,189 | 180,600 |
| 2024/10/07 | 3,239 | 3,261 | 3,206 | 3,254 | 257,500 |
| 2024/10/04 | 3,224 | 3,233 | 3,191 | 3,223 | 280,100 |
| 2024/10/03 | 3,250 | 3,256 | 3,185 | 3,227 | 303,900 |
| 2024/10/02 | 3,190 | 3,234 | 3,187 | 3,223 | 245,300 |
| 2024/10/01 | 3,178 | 3,207 | 3,170 | 3,188 | 245,200 |
| 2024/09/30 | 3,110 | 3,175 | 3,102 | 3,171 | 345,300 |
| 2024/09/27 | 3,143 | 3,158 | 3,121 | 3,152 | 246,000 |
| 2024/09/26 | 3,140 | 3,187 | 3,119 | 3,187 | 347,500 |
| 2024/09/25 | 3,147 | 3,149 | 3,090 | 3,106 | 258,800 |
| 2024/09/24 | 3,192 | 3,217 | 3,157 | 3,178 | 352,900 |
| 2024/09/20 | 3,149 | 3,190 | 3,135 | 3,162 | 354,300 |
| 2024/09/19 | 3,115 | 3,164 | 3,103 | 3,135 | 333,400 |
| 2024/09/18 | 3,100 | 3,114 | 3,065 | 3,102 | 308,800 |
| 2024/09/17 | 3,062 | 3,098 | 3,046 | 3,088 | 360,000 |
| 2024/09/13 | 3,040 | 3,054 | 3,012 | 3,033 | 317,300 |
| 2024/09/12 | 3,033 | 3,070 | 3,003 | 3,065 | 314,100 |
| 2024/09/11 | 3,084 | 3,103 | 2,950 | 2,985 | 545,600 |
| 2024/09/10 | 3,000 | 3,100 | 2,992 | 3,094 | 1,705,800 |
| 2024/09/09 | 2,962 | 2,990 | 2,941 | 2,983 | 454,500 |
| 2024/09/06 | 3,018 | 3,023 | 2,970 | 2,985 | 433,100 |
| 2024/09/05 | 3,015 | 3,039 | 2,993 | 2,997 | 503,600 |
| 2024/09/04 | 2,998 | 3,048 | 2,992 | 3,017 | 1,258,600 |
| 2024/09/03 | 3,021 | 3,050 | 3,008 | 3,050 | 1,229,200 |
| 2024/09/02 | 3,064 | 3,087 | 3,040 | 3,043 | 351,700 |
| 2024/08/30 | 3,058 | 3,058 | 3,031 | 3,046 | 268,600 |
| 2024/08/29 | 3,015 | 3,076 | 3,015 | 3,039 | 460,000 |
| 2024/08/28 | 3,064 | 3,072 | 3,002 | 3,015 | 466,200 |
| 2024/08/27 | 2,993 | 3,085 | 2,976 | 3,074 | 1,254,100 |
| 2024/08/26 | 3,171 | 3,208 | 3,149 | 3,199 | 129,500 |
| 2024/08/23 | 3,112 | 3,167 | 3,112 | 3,149 | 90,300 |
| 2024/08/22 | 3,116 | 3,125 | 3,082 | 3,114 | 72,400 |
| 2024/08/21 | 3,140 | 3,149 | 3,114 | 3,115 | 49,800 |
| 2024/08/20 | 3,155 | 3,161 | 3,131 | 3,148 | 70,300 |
| 2024/08/19 | 3,151 | 3,171 | 3,132 | 3,137 | 103,700 |