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
2019/12/30 2,820 2,832 2,795 2,795 146,300
2019/12/27 2,802 2,824 2,802 2,820 131,800
2019/12/26 2,776 2,801 2,773 2,801 126,800
2019/12/25 2,809 2,809 2,775 2,780 171,700
2019/12/24 2,808 2,824 2,803 2,817 109,000
2019/12/23 2,803 2,827 2,797 2,817 196,500
2019/12/20 2,782 2,800 2,762 2,800 284,000
2019/12/19 2,781 2,790 2,766 2,766 163,900
2019/12/18 2,807 2,807 2,757 2,787 382,500
2019/12/17 2,827 2,837 2,814 2,829 133,700
2019/12/16 2,846 2,857 2,825 2,825 154,000
2019/12/13 2,843 2,854 2,821 2,836 328,500
2019/12/12 2,829 2,829 2,803 2,803 162,900
2019/12/11 2,812 2,834 2,807 2,826 207,500
2019/12/10 2,830 2,831 2,812 2,812 252,500
2019/12/09 2,846 2,846 2,826 2,829 195,300
2019/12/06 2,877 2,877 2,834 2,841 206,400
2019/12/05 2,866 2,876 2,852 2,866 236,000
2019/12/04 2,830 2,870 2,829 2,860 306,600
2019/12/03 2,907 2,912 2,823 2,823 737,900
2019/12/02 2,884 2,940 2,872 2,938 256,600
2019/11/29 2,897 2,918 2,881 2,888 249,600
2019/11/28 2,880 2,898 2,865 2,897 160,700
2019/11/27 2,910 2,910 2,876 2,885 210,000
2019/11/26 2,923 2,930 2,867 2,891 275,100
2019/11/25 2,884 2,906 2,881 2,897 187,300
2019/11/22 2,872 2,896 2,859 2,863 233,300
2019/11/21 2,924 2,929 2,857 2,897 222,300
2019/11/20 2,931 2,959 2,916 2,924 277,200
2019/11/19 2,923 2,936 2,914 2,924 154,100
2019/11/18 2,948 2,948 2,896 2,915 236,000
2019/11/15 2,934 2,980 2,928 2,956 270,200
2019/11/14 2,906 2,939 2,904 2,918 302,100
2019/11/13 2,932 2,937 2,900 2,907 212,800
2019/11/12 2,904 2,929 2,895 2,924 251,100
2019/11/11 2,951 2,953 2,884 2,910 304,100
2019/11/08 2,981 2,985 2,920 2,939 256,500
2019/11/07 2,960 2,987 2,913 2,945 388,200
2019/11/06 2,873 3,025 2,850 2,947 715,400
2019/11/05 2,805 2,844 2,793 2,823 503,900
2019/11/01 2,811 2,819 2,784 2,800 207,100
2019/10/31 2,825 2,830 2,808 2,813 239,600
2019/10/30 2,778 2,807 2,777 2,799 219,000
2019/10/29 2,789 2,807 2,773 2,775 367,700
2019/10/28 2,864 2,864 2,806 2,812 197,100
2019/10/25 2,867 2,873 2,842 2,854 162,400
2019/10/24 2,849 2,857 2,833 2,857 185,300
2019/10/23 2,836 2,844 2,814 2,836 191,400
2019/10/21 2,777 2,815 2,771 2,808 162,600
2019/10/18 2,765 2,797 2,762 2,770 155,000
2019/10/17 2,795 2,799 2,761 2,763 171,600
2019/10/16 2,800 2,828 2,787 2,803 258,600
2019/10/15 2,783 2,808 2,779 2,788 190,900
2019/10/11 2,751 2,761 2,734 2,755 206,700
2019/10/10 2,763 2,768 2,711 2,740 250,300
2019/10/09 2,766 2,766 2,731 2,765 188,700
2019/10/08 2,782 2,816 2,771 2,778 231,400
2019/10/07 2,783 2,792 2,756 2,774 148,500
2019/10/04 2,735 2,773 2,718 2,772 322,500
2019/10/03 2,750 2,753 2,712 2,724 303,700
2019/10/02 2,787 2,827 2,773 2,816 295,000
2019/10/01 2,739 2,809 2,733 2,791 200,700
2019/09/30 2,747 2,751 2,714 2,724 256,900
2019/09/27 2,795 2,807 2,748 2,771 244,800
2019/09/26 2,792 2,824 2,777 2,802 248,000
2019/09/25 2,753 2,775 2,746 2,774 171,900
2019/09/24 2,766 2,789 2,750 2,752 196,800
2019/09/20 2,797 2,800 2,758 2,767 311,900
2019/09/19 2,784 2,819 2,777 2,787 188,800
2019/09/18 2,835 2,848 2,773 2,773 254,800
2019/09/17 2,831 2,833 2,782 2,815 240,800
2019/09/13 2,761 2,820 2,746 2,818 310,100
2019/09/12 2,787 2,788 2,737 2,738 298,700
2019/09/11 2,698 2,753 2,692 2,748 310,800
2019/09/10 2,694 2,710 2,687 2,697 200,000
2019/09/09 2,694 2,708 2,683 2,703 199,200
2019/09/06 2,736 2,740 2,696 2,701 135,500
2019/09/05 2,675 2,736 2,665 2,720 242,800
2019/09/04 2,722 2,733 2,673 2,675 219,500
2019/09/03 2,709 2,746 2,698 2,730 144,000
2019/09/02 2,731 2,732 2,698 2,698 162,900
2019/08/30 2,707 2,749 2,696 2,743 200,200
2019/08/29 2,660 2,714 2,653 2,707 164,000
2019/08/28 2,697 2,722 2,673 2,680 132,200
2019/08/27 2,768 2,780 2,698 2,714 223,400
2019/08/26 2,666 2,739 2,650 2,732 262,900
2019/08/23 2,700 2,718 2,696 2,706 211,600
2019/08/22 2,680 2,708 2,669 2,682 374,700
2019/08/21 2,610 2,652 2,601 2,647 243,400
2019/08/20 2,617 2,647 2,601 2,647 375,000
2019/08/19 2,679 2,689 2,651 2,667 237,000
2019/08/16 2,649 2,676 2,641 2,654 297,800
2019/08/15 2,630 2,674 2,622 2,655 202,000
2019/08/14 2,653 2,680 2,643 2,671 232,800
2019/08/13 2,688 2,692 2,659 2,667 250,800
2019/08/09 2,749 2,758 2,720 2,724 240,600
2019/08/08 2,724 2,783 2,720 2,748 353,600
2019/08/07 2,763 2,766 2,687 2,721 477,300
2019/08/06 2,695 2,797 2,660 2,790 742,400
2019/08/05 3,075 3,085 3,010 3,015 317,000
2019/08/02 3,130 3,155 3,090 3,100 176,300
2019/08/01 3,140 3,180 3,110 3,180 172,000
2019/07/31 3,200 3,240 3,190 3,195 217,100
2019/07/30 3,185 3,215 3,160 3,215 207,000
2019/07/29 3,140 3,150 3,115 3,140 106,900
2019/07/26 3,120 3,150 3,105 3,130 127,900
2019/07/25 3,100 3,150 3,060 3,135 250,200
2019/07/24 3,190 3,190 3,120 3,120 295,700
2019/07/23 3,160 3,215 3,145 3,205 119,100
2019/07/22 3,210 3,210 3,170 3,175 180,700
2019/07/19 3,180 3,260 3,175 3,260 130,500
2019/07/18 3,250 3,255 3,170 3,175 172,100
2019/07/17 3,230 3,270 3,210 3,240 114,000
2019/07/16 3,255 3,265 3,220 3,245 99,700
2019/07/12 3,300 3,320 3,270 3,290 149,700
2019/07/11 3,300 3,305 3,255 3,290 129,000
2019/07/10 3,260 3,300 3,245 3,285 197,700
2019/07/09 3,235 3,280 3,235 3,255 165,400
2019/07/08 3,250 3,260 3,195 3,205 184,300
2019/07/05 3,305 3,305 3,230 3,270 181,700
2019/07/04 3,265 3,285 3,250 3,285 154,600
2019/07/03 3,260 3,290 3,220 3,245 195,100
2019/07/02 3,190 3,215 3,180 3,190 144,800
2019/07/01 3,190 3,230 3,180 3,200 151,100
2019/06/28 3,125 3,175 3,125 3,165 187,300
2019/06/27 3,115 3,150 3,095 3,125 183,200
2019/06/26 3,155 3,155 3,115 3,135 144,900
2019/06/25 3,160 3,205 3,145 3,160 223,500
2019/06/24 3,190 3,195 3,140 3,160 175,900
2019/06/21 3,125 3,170 3,105 3,160 304,500
2019/06/20 3,125 3,130 3,100 3,125 159,500
2019/06/19 3,085 3,105 3,050 3,090 328,700
2019/06/18 3,155 3,170 3,075 3,100 301,400
2019/06/17 3,150 3,180 3,135 3,165 156,200
2019/06/14 3,215 3,215 3,155 3,175 277,600
2019/06/13 3,290 3,300 3,240 3,245 154,700
2019/06/12 3,290 3,305 3,280 3,285 117,800
2019/06/11 3,270 3,280 3,250 3,265 133,700
2019/06/10 3,220 3,270 3,220 3,255 318,200
2019/06/07 3,260 3,265 3,215 3,215 209,800
2019/06/06 3,305 3,310 3,270 3,270 140,000
2019/06/05 3,255 3,285 3,225 3,285 175,400
2019/06/04 3,265 3,275 3,200 3,210 153,200
2019/06/03 3,260 3,260 3,230 3,240 136,600
2019/05/31 3,295 3,330 3,290 3,305 252,800
2019/05/30 3,330 3,335 3,285 3,305 300,900
2019/05/29 3,365 3,440 3,320 3,420 325,000
2019/05/28 3,490 3,500 3,400 3,435 399,600
2019/05/27 3,590 3,590 3,510 3,530 319,200
2019/05/24 3,580 3,630 3,540 3,605 471,300
2019/05/23 3,445 3,580 3,440 3,535 461,000
2019/05/22 3,350 3,410 3,335 3,405 331,400
2019/05/21 3,330 3,375 3,320 3,330 235,300
2019/05/20 3,280 3,375 3,280 3,335 273,800
2019/05/17 3,260 3,280 3,210 3,220 154,400
2019/05/16 3,315 3,330 3,240 3,255 171,500
2019/05/15 3,240 3,320 3,235 3,305 290,700
2019/05/14 3,340 3,350 3,160 3,220 378,700
2019/05/13 3,390 3,435 3,390 3,410 203,000
2019/05/10 3,380 3,425 3,360 3,410 248,000
2019/05/09 3,480 3,490 3,365 3,385 265,000
2019/05/08 3,525 3,555 3,510 3,525 182,400
2019/05/07 3,550 3,595 3,545 3,560 247,700
2019/04/26 3,515 3,530 3,490 3,520 154,600
2019/04/25 3,530 3,560 3,510 3,550 160,600
2019/04/24 3,595 3,595 3,500 3,500 193,300
2019/04/23 3,595 3,615 3,575 3,585 110,600
2019/04/22 3,560 3,595 3,560 3,580 116,800
2019/04/19 3,595 3,595 3,570 3,580 107,500
2019/04/18 3,600 3,610 3,560 3,565 178,100
2019/04/17 3,660 3,670 3,615 3,615 173,400
2019/04/16 3,645 3,690 3,635 3,675 123,000
2019/04/15 3,670 3,685 3,645 3,665 120,900
2019/04/12 3,690 3,690 3,620 3,635 186,600
2019/04/11 3,680 3,715 3,680 3,685 101,800
2019/04/10 3,705 3,735 3,685 3,700 145,800
2019/04/09 3,785 3,785 3,720 3,735 135,600
2019/04/08 3,820 3,830 3,795 3,805 99,400
2019/04/05 3,820 3,830 3,785 3,795 135,700
2019/04/04 3,845 3,845 3,785 3,815 116,200
2019/04/03 3,860 3,870 3,800 3,820 246,600
2019/04/02 4,000 4,000 3,900 3,900 175,300
2019/04/01 4,005 4,025 3,970 3,985 183,600
2019/03/29 3,975 3,995 3,950 3,960 175,500
2019/03/28 3,990 4,005 3,930 3,970 212,700
2019/03/27 4,015 4,040 3,975 4,005 216,600
2019/03/26 4,050 4,075 4,020 4,075 365,200
2019/03/25 4,015 4,025 3,975 4,005 242,200
2019/03/22 4,075 4,085 4,015 4,050 178,700
2019/03/20 4,030 4,050 4,010 4,050 119,300
2019/03/19 4,045 4,045 3,990 4,040 175,900
2019/03/18 4,030 4,055 4,005 4,050 205,700
2019/03/15 3,955 4,035 3,950 3,990 393,600
2019/03/14 3,885 3,950 3,875 3,930 271,500
2019/03/13 3,820 3,875 3,820 3,845 201,400
2019/03/12 3,795 3,820 3,775 3,810 177,600
2019/03/11 3,780 3,795 3,750 3,770 146,100
2019/03/08 3,790 3,805 3,755 3,760 283,500
2019/03/07 3,755 3,830 3,745 3,820 218,500
2019/03/06 3,735 3,755 3,730 3,740 124,700
2019/03/05 3,760 3,775 3,735 3,745 129,800
2019/03/04 3,770 3,775 3,750 3,765 136,100
2019/03/01 3,730 3,750 3,715 3,745 105,400
2019/02/28 3,720 3,750 3,700 3,715 196,500
2019/02/27 3,705 3,725 3,680 3,690 176,200
2019/02/26 3,710 3,725 3,680 3,695 154,800
2019/02/25 3,730 3,740 3,700 3,705 143,100
2019/02/22 3,735 3,740 3,700 3,705 120,600
2019/02/21 3,680 3,725 3,660 3,710 217,300
2019/02/20 3,700 3,730 3,685 3,700 147,000
2019/02/19 3,730 3,790 3,720 3,725 253,200
2019/02/18 3,670 3,720 3,655 3,705 194,600
2019/02/15 3,600 3,640 3,575 3,640 146,900
2019/02/14 3,615 3,655 3,610 3,625 133,800
2019/02/13 3,555 3,630 3,530 3,615 344,500
2019/02/12 3,570 3,635 3,525 3,555 377,200
2019/02/08 3,600 3,625 3,555 3,555 209,900
2019/02/07 3,685 3,700 3,615 3,615 225,800
2019/02/06 3,735 3,735 3,655 3,670 261,400
2019/02/05 3,765 3,770 3,690 3,750 303,400
2019/02/04 3,750 3,770 3,715 3,740 228,700
2019/02/01 3,730 3,750 3,700 3,745 182,900
2019/01/31 3,665 3,725 3,665 3,700 176,400
2019/01/30 3,710 3,710 3,650 3,650 138,500
2019/01/29 3,640 3,705 3,640 3,695 144,800
2019/01/28 3,680 3,690 3,640 3,650 136,000
2019/01/25 3,745 3,770 3,695 3,700 155,800
2019/01/24 3,770 3,780 3,750 3,760 90,100
2019/01/23 3,760 3,795 3,750 3,775 135,600
2019/01/22 3,810 3,820 3,770 3,805 114,900
2019/01/21 3,835 3,860 3,775 3,790 116,100
2019/01/18 3,745 3,815 3,735 3,780 158,300
2019/01/17 3,775 3,790 3,720 3,735 168,300
2019/01/16 3,760 3,785 3,735 3,775 119,200
2019/01/15 3,725 3,775 3,705 3,725 202,600
2019/01/11 3,810 3,830 3,780 3,790 257,300
2019/01/10 3,780 3,830 3,740 3,790 165,700
2019/01/09 3,750 3,815 3,740 3,805 209,300
2019/01/08 3,720 3,740 3,695 3,730 208,900
2019/01/07 3,710 3,740 3,665 3,725 262,700
2019/01/04 3,640 3,695 3,620 3,670 239,900

このページの先頭へ