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
2016/12/30 3,135 3,175 3,115 3,155 220,900
2016/12/29 3,155 3,170 3,125 3,140 160,600
2016/12/28 3,120 3,175 3,110 3,170 165,900
2016/12/27 3,150 3,180 3,110 3,125 234,100
2016/12/26 3,070 3,130 3,055 3,115 233,600
2016/12/22 3,045 3,075 3,040 3,055 141,100
2016/12/21 3,090 3,090 3,045 3,045 205,000
2016/12/20 3,050 3,110 3,040 3,095 249,000
2016/12/19 3,045 3,060 3,015 3,055 231,800
2016/12/16 3,040 3,085 3,010 3,070 698,200
2016/12/15 3,040 3,040 2,994 3,015 292,000
2016/12/14 3,070 3,080 3,030 3,055 327,300
2016/12/13 2,948 3,060 2,941 3,055 643,700
2016/12/12 2,879 2,930 2,847 2,930 354,800
2016/12/09 2,890 2,891 2,825 2,858 436,900
2016/12/08 2,831 2,892 2,825 2,890 296,600
2016/12/07 2,817 2,819 2,788 2,811 222,800
2016/12/06 2,830 2,832 2,798 2,820 324,600
2016/12/05 2,840 2,863 2,817 2,817 211,900
2016/12/02 2,877 2,880 2,836 2,844 388,400
2016/12/01 2,915 2,935 2,887 2,892 272,000
2016/11/30 2,865 2,917 2,835 2,910 447,400
2016/11/29 2,830 2,868 2,808 2,864 334,500
2016/11/28 2,808 2,836 2,800 2,831 276,200
2016/11/25 2,825 2,825 2,776 2,803 243,000
2016/11/24 2,826 2,826 2,801 2,807 198,800
2016/11/22 2,817 2,833 2,797 2,805 251,000
2016/11/21 2,815 2,831 2,804 2,808 279,900
2016/11/18 2,848 2,848 2,811 2,815 237,400
2016/11/17 2,812 2,846 2,810 2,836 253,100
2016/11/16 2,835 2,844 2,799 2,802 247,300
2016/11/15 2,828 2,837 2,790 2,823 214,800
2016/11/14 2,792 2,837 2,789 2,819 209,700
2016/11/11 2,888 2,888 2,788 2,812 455,100
2016/11/10 2,864 2,898 2,820 2,884 378,200
2016/11/09 2,920 2,964 2,793 2,814 503,200
2016/11/08 2,923 2,999 2,894 2,895 650,200
2016/11/07 2,897 2,898 2,812 2,873 538,700
2016/11/04 2,924 2,982 2,910 2,958 426,900
2016/11/02 2,950 2,950 2,911 2,941 318,400
2016/11/01 2,902 2,954 2,880 2,944 316,300
2016/10/31 2,904 2,932 2,889 2,913 218,400
2016/10/28 2,920 2,922 2,873 2,902 394,300
2016/10/27 2,900 2,934 2,896 2,909 171,100
2016/10/26 2,864 2,905 2,864 2,902 203,700
2016/10/25 2,863 2,871 2,849 2,862 194,100
2016/10/24 2,850 2,871 2,840 2,862 256,800
2016/10/21 2,899 2,908 2,848 2,849 303,600
2016/10/20 2,850 2,919 2,845 2,899 610,800
2016/10/19 2,839 2,885 2,828 2,841 968,800
2016/10/18 2,657 2,709 2,657 2,704 144,200
2016/10/17 2,690 2,705 2,659 2,676 121,300
2016/10/14 2,695 2,733 2,678 2,690 211,500
2016/10/13 2,722 2,728 2,695 2,705 163,300
2016/10/12 2,707 2,734 2,692 2,712 209,200
2016/10/11 2,710 2,720 2,691 2,706 181,400
2016/10/07 2,717 2,748 2,708 2,713 262,700
2016/10/06 2,738 2,749 2,719 2,727 281,700
2016/10/05 2,805 2,810 2,729 2,737 282,100
2016/10/04 2,785 2,805 2,760 2,805 205,200
2016/10/03 2,760 2,797 2,733 2,785 205,100
2016/09/30 2,760 2,785 2,726 2,737 159,500
2016/09/29 2,773 2,774 2,725 2,765 322,800
2016/09/28 2,700 2,829 2,691 2,800 616,300
2016/09/27 2,585 2,687 2,581 2,686 394,200
2016/09/26 2,569 2,594 2,556 2,581 156,100
2016/09/23 2,548 2,571 2,526 2,568 192,800
2016/09/21 2,480 2,522 2,476 2,522 194,200
2016/09/20 2,443 2,494 2,432 2,478 175,000
2016/09/16 2,480 2,487 2,451 2,461 175,500
2016/09/15 2,495 2,506 2,475 2,480 204,900
2016/09/14 2,515 2,544 2,503 2,515 216,300
2016/09/13 2,503 2,526 2,490 2,517 173,700
2016/09/12 2,506 2,518 2,464 2,472 243,500
2016/09/09 2,580 2,585 2,523 2,532 266,500
2016/09/08 2,553 2,570 2,542 2,552 172,800
2016/09/07 2,572 2,588 2,545 2,551 203,500
2016/09/06 2,525 2,575 2,522 2,572 297,000
2016/09/05 2,488 2,515 2,471 2,509 345,800
2016/09/02 2,417 2,448 2,408 2,438 340,300
2016/09/01 2,396 2,429 2,378 2,417 172,100
2016/08/31 2,425 2,430 2,369 2,402 197,800
2016/08/30 2,463 2,472 2,414 2,419 142,200
2016/08/29 2,500 2,507 2,436 2,463 365,900
2016/08/26 2,469 2,469 2,430 2,445 216,800
2016/08/25 2,499 2,508 2,475 2,480 209,700
2016/08/24 2,484 2,509 2,460 2,494 158,600
2016/08/23 2,428 2,517 2,425 2,486 307,100
2016/08/22 2,435 2,463 2,413 2,432 180,600
2016/08/19 2,493 2,496 2,431 2,454 190,900
2016/08/18 2,534 2,557 2,493 2,493 219,600
2016/08/17 2,563 2,586 2,536 2,556 160,500
2016/08/16 2,648 2,648 2,588 2,596 163,100
2016/08/15 2,660 2,679 2,649 2,657 149,100
2016/08/12 2,650 2,670 2,611 2,655 301,600
2016/08/10 2,567 2,634 2,552 2,615 314,400
2016/08/09 2,535 2,595 2,501 2,578 357,700
2016/08/08 2,519 2,577 2,460 2,490 403,800
2016/08/05 2,545 2,592 2,453 2,485 403,300
2016/08/04 2,694 2,712 2,554 2,578 828,100
2016/08/03 2,567 2,581 2,509 2,515 364,400
2016/08/02 2,577 2,619 2,535 2,603 159,400
2016/08/01 2,599 2,617 2,577 2,604 147,100
2016/07/29 2,578 2,614 2,551 2,606 221,000
2016/07/28 2,590 2,607 2,573 2,596 121,900
2016/07/27 2,649 2,657 2,589 2,594 220,600
2016/07/26 2,590 2,638 2,584 2,623 182,100
2016/07/25 2,651 2,669 2,594 2,620 287,600
2016/07/22 2,685 2,718 2,652 2,668 213,100
2016/07/21 2,768 2,785 2,704 2,710 251,800
2016/07/20 2,674 2,743 2,671 2,731 351,800
2016/07/19 2,585 2,674 2,562 2,669 292,800
2016/07/15 2,720 2,734 2,618 2,622 312,800
2016/07/14 2,691 2,749 2,691 2,714 217,300
2016/07/13 2,711 2,714 2,655 2,684 321,700
2016/07/12 2,738 2,753 2,691 2,692 239,300
2016/07/11 2,748 2,775 2,711 2,718 210,600
2016/07/08 2,750 2,764 2,688 2,698 189,300
2016/07/07 2,780 2,797 2,731 2,742 239,800
2016/07/06 2,666 2,783 2,662 2,778 416,000
2016/07/05 2,814 2,818 2,700 2,713 511,900
2016/07/04 2,860 2,893 2,803 2,811 418,600
2016/07/01 2,800 2,899 2,796 2,889 359,100
2016/06/30 2,836 2,844 2,772 2,786 309,000
2016/06/29 2,938 2,940 2,800 2,807 523,600
2016/06/28 2,822 2,939 2,822 2,911 310,300
2016/06/27 2,746 2,909 2,728 2,878 505,200
2016/06/24 2,845 2,848 2,651 2,717 383,700
2016/06/23 2,823 2,869 2,820 2,835 240,200
2016/06/22 2,816 2,832 2,780 2,804 232,200
2016/06/21 2,798 2,840 2,795 2,833 314,900
2016/06/20 2,781 2,815 2,762 2,789 464,000
2016/06/17 2,736 2,779 2,723 2,731 479,400
2016/06/16 2,743 2,780 2,695 2,702 349,500
2016/06/15 2,762 2,810 2,744 2,793 344,000
2016/06/14 2,800 2,847 2,773 2,790 310,400
2016/06/13 2,854 2,874 2,814 2,814 356,500
2016/06/10 2,965 2,965 2,880 2,894 489,600
2016/06/09 2,926 2,963 2,919 2,949 406,200
2016/06/08 2,879 2,926 2,861 2,924 468,000
2016/06/07 2,839 2,887 2,838 2,878 530,300
2016/06/06 2,765 2,859 2,765 2,836 567,400
2016/06/03 2,662 2,787 2,660 2,780 734,800
2016/06/02 2,600 2,664 2,581 2,659 774,900
2016/06/01 2,557 2,561 2,522 2,528 209,700
2016/05/31 2,590 2,600 2,561 2,582 220,800
2016/05/30 2,558 2,595 2,557 2,589 221,600
2016/05/27 2,522 2,563 2,515 2,538 138,200
2016/05/26 2,535 2,540 2,516 2,520 109,000
2016/05/25 2,545 2,564 2,521 2,527 163,300
2016/05/24 2,495 2,539 2,495 2,513 199,400
2016/05/23 2,482 2,520 2,466 2,510 224,200
2016/05/20 2,454 2,506 2,454 2,493 155,700
2016/05/19 2,494 2,505 2,420 2,500 212,500
2016/05/18 2,512 2,529 2,487 2,507 273,100
2016/05/17 2,517 2,532 2,480 2,532 203,500
2016/05/16 2,470 2,518 2,470 2,499 316,200
2016/05/13 2,523 2,526 2,478 2,498 272,100
2016/05/12 2,500 2,523 2,467 2,514 312,000
2016/05/11 2,575 2,579 2,504 2,521 345,000
2016/05/10 2,510 2,589 2,488 2,560 699,600
2016/05/09 2,465 2,527 2,454 2,521 425,800
2016/05/06 2,370 2,429 2,357 2,423 345,800
2016/05/02 2,367 2,380 2,345 2,362 302,400
2016/04/28 2,475 2,507 2,431 2,434 302,900
2016/04/27 2,482 2,517 2,452 2,464 276,200
2016/04/26 2,420 2,471 2,419 2,465 221,900
2016/04/25 2,405 2,449 2,382 2,432 374,700
2016/04/22 2,434 2,434 2,389 2,418 442,200
2016/04/21 2,494 2,499 2,379 2,446 439,800
2016/04/20 2,401 2,450 2,383 2,448 392,300
2016/04/19 2,395 2,411 2,387 2,401 217,900
2016/04/18 2,367 2,385 2,323 2,356 177,300
2016/04/15 2,364 2,402 2,346 2,395 270,000
2016/04/14 2,350 2,375 2,331 2,371 312,000
2016/04/13 2,323 2,364 2,310 2,339 405,200
2016/04/12 2,325 2,328 2,279 2,298 266,200
2016/04/11 2,290 2,330 2,285 2,321 459,800
2016/04/08 2,199 2,302 2,159 2,283 657,300
2016/04/07 2,181 2,214 2,166 2,211 348,600
2016/04/06 2,162 2,214 2,135 2,174 394,600
2016/04/05 2,135 2,194 2,127 2,165 504,500
2016/04/04 2,042 2,144 2,034 2,140 434,900
2016/04/01 2,080 2,080 2,026 2,029 438,000
2016/03/31 2,153 2,162 2,098 2,099 249,300
2016/03/30 2,156 2,182 2,142 2,152 273,500
2016/03/29 2,209 2,218 2,161 2,172 472,400
2016/03/28 2,226 2,242 2,212 2,242 518,900
2016/03/25 2,219 2,244 2,206 2,218 324,800
2016/03/24 2,215 2,233 2,204 2,212 307,000
2016/03/23 2,197 2,224 2,183 2,211 215,700
2016/03/22 2,205 2,215 2,176 2,198 233,000
2016/03/18 2,231 2,238 2,190 2,197 271,500
2016/03/17 2,229 2,248 2,220 2,232 267,800
2016/03/16 2,231 2,238 2,203 2,224 289,600
2016/03/15 2,285 2,294 2,226 2,230 304,300
2016/03/14 2,293 2,297 2,275 2,285 211,600
2016/03/11 2,287 2,292 2,253 2,278 428,700
2016/03/10 2,238 2,274 2,229 2,267 197,300
2016/03/09 2,230 2,239 2,210 2,221 201,000
2016/03/08 2,275 2,276 2,230 2,236 227,900
2016/03/07 2,280 2,297 2,261 2,280 184,100
2016/03/04 2,275 2,283 2,255 2,281 228,300
2016/03/03 2,264 2,291 2,264 2,291 115,800
2016/03/02 2,305 2,305 2,252 2,293 250,400
2016/03/01 2,272 2,307 2,257 2,302 321,100
2016/02/29 2,287 2,310 2,247 2,250 452,700
2016/02/26 2,249 2,286 2,248 2,252 264,300
2016/02/25 2,147 2,245 2,147 2,228 365,100
2016/02/24 2,122 2,175 2,120 2,155 332,000
2016/02/23 2,255 2,260 2,090 2,126 565,700
2016/02/22 2,150 2,269 2,150 2,236 382,400
2016/02/19 2,132 2,161 2,117 2,151 246,200
2016/02/18 2,133 2,173 2,130 2,137 188,400
2016/02/17 2,110 2,135 2,073 2,116 322,300
2016/02/16 2,172 2,193 2,132 2,133 303,000
2016/02/15 2,190 2,227 2,152 2,196 386,400
2016/02/12 2,115 2,154 2,080 2,116 314,100
2016/02/10 2,230 2,233 2,147 2,181 395,200
2016/02/09 2,250 2,280 2,222 2,241 327,200
2016/02/08 2,219 2,296 2,200 2,279 227,800
2016/02/05 2,204 2,255 2,190 2,229 291,800
2016/02/04 2,302 2,307 2,238 2,249 196,800
2016/02/03 2,289 2,322 2,271 2,312 259,300
2016/02/02 2,270 2,345 2,258 2,335 448,100
2016/02/01 2,288 2,290 2,240 2,269 309,700
2016/01/29 2,238 2,288 2,206 2,278 389,100
2016/01/28 2,190 2,240 2,171 2,226 320,300
2016/01/27 2,218 2,239 2,188 2,207 245,500
2016/01/26 2,155 2,209 2,135 2,191 379,000
2016/01/25 2,076 2,191 2,075 2,178 673,400
2016/01/22 2,011 2,043 1,986 2,039 247,800
2016/01/21 1,937 2,039 1,937 1,976 561,300
2016/01/20 1,964 1,981 1,911 1,918 203,700
2016/01/19 1,935 1,975 1,934 1,963 253,200
2016/01/18 1,930 1,958 1,917 1,954 116,900
2016/01/15 1,998 2,008 1,953 1,960 132,600
2016/01/14 1,977 1,987 1,942 1,973 209,400
2016/01/13 1,986 2,021 1,981 2,020 187,500
2016/01/12 2,003 2,021 1,971 1,974 211,800
2016/01/08 2,000 2,054 1,996 2,032 319,800
2016/01/07 2,050 2,066 2,017 2,023 251,600
2016/01/06 2,053 2,085 2,030 2,050 157,500
2016/01/05 2,050 2,069 2,041 2,046 164,300
2016/01/04 2,124 2,138 2,030 2,036 459,200

このページの先頭へ