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
2020/12/30 2,244 2,246 2,220 2,220 140,500
2020/12/29 2,226 2,239 2,212 2,236 167,700
2020/12/28 2,200 2,216 2,190 2,206 161,300
2020/12/25 2,185 2,194 2,178 2,189 84,700
2020/12/24 2,182 2,199 2,170 2,178 102,400
2020/12/23 2,187 2,195 2,158 2,165 119,000
2020/12/22 2,187 2,189 2,171 2,175 128,400
2020/12/21 2,221 2,239 2,194 2,209 152,100
2020/12/18 2,170 2,215 2,165 2,215 304,300
2020/12/17 2,158 2,167 2,145 2,162 216,400
2020/12/16 2,159 2,172 2,154 2,168 183,700
2020/12/15 2,169 2,174 2,154 2,161 196,400
2020/12/14 2,187 2,215 2,183 2,187 147,200
2020/12/11 2,186 2,191 2,164 2,190 142,900
2020/12/10 2,161 2,195 2,161 2,183 139,500
2020/12/09 2,150 2,184 2,145 2,184 154,100
2020/12/08 2,176 2,183 2,152 2,152 158,800
2020/12/07 2,213 2,224 2,182 2,184 196,900
2020/12/04 2,200 2,224 2,184 2,212 181,700
2020/12/03 2,160 2,192 2,153 2,191 203,600
2020/12/02 2,125 2,168 2,123 2,167 261,300
2020/12/01 2,151 2,163 2,123 2,130 195,300
2020/11/30 2,207 2,221 2,124 2,124 421,700
2020/11/27 2,231 2,232 2,212 2,223 211,100
2020/11/26 2,230 2,230 2,203 2,221 168,800
2020/11/25 2,292 2,292 2,231 2,232 210,200
2020/11/24 2,301 2,309 2,275 2,275 162,900
2020/11/20 2,277 2,297 2,268 2,297 106,500
2020/11/19 2,288 2,292 2,261 2,280 128,600
2020/11/18 2,307 2,307 2,286 2,299 117,200
2020/11/17 2,296 2,313 2,275 2,311 164,200
2020/11/16 2,262 2,296 2,260 2,285 158,500
2020/11/13 2,290 2,290 2,242 2,246 161,300
2020/11/12 2,315 2,316 2,278 2,290 163,900
2020/11/11 2,355 2,360 2,308 2,329 175,000
2020/11/10 2,291 2,333 2,270 2,317 289,700
2020/11/09 2,235 2,256 2,222 2,252 145,600
2020/11/06 2,207 2,237 2,198 2,219 142,400
2020/11/05 2,223 2,232 2,193 2,211 215,700
2020/11/04 2,296 2,326 2,232 2,240 282,100
2020/11/02 2,205 2,284 2,205 2,269 242,900
2020/10/30 2,195 2,196 2,166 2,182 151,000
2020/10/29 2,208 2,215 2,203 2,206 77,400
2020/10/28 2,212 2,226 2,204 2,224 83,700
2020/10/27 2,235 2,238 2,213 2,237 56,000
2020/10/26 2,231 2,245 2,225 2,238 78,900
2020/10/23 2,258 2,266 2,224 2,237 83,300
2020/10/22 2,253 2,255 2,222 2,226 100,200
2020/10/21 2,196 2,260 2,196 2,254 162,500
2020/10/20 2,233 2,238 2,186 2,193 148,200
2020/10/19 2,225 2,258 2,217 2,248 123,100
2020/10/16 2,271 2,271 2,233 2,240 118,200
2020/10/15 2,296 2,314 2,272 2,272 123,800
2020/10/14 2,317 2,317 2,297 2,307 101,100
2020/10/13 2,325 2,328 2,304 2,315 90,100
2020/10/12 2,343 2,343 2,303 2,304 86,600
2020/10/09 2,345 2,350 2,316 2,336 141,000
2020/10/08 2,355 2,367 2,341 2,345 104,200
2020/10/07 2,371 2,375 2,344 2,345 133,200
2020/10/06 2,429 2,440 2,388 2,398 123,100
2020/10/05 2,363 2,418 2,363 2,412 156,400
2020/10/02 2,430 2,433 2,335 2,347 184,100
2020/09/30 2,451 2,460 2,407 2,412 209,100
2020/09/29 2,480 2,480 2,439 2,472 173,700
2020/09/28 2,426 2,480 2,419 2,480 193,500
2020/09/25 2,448 2,448 2,415 2,425 205,200
2020/09/24 2,448 2,448 2,423 2,424 132,500
2020/09/23 2,464 2,494 2,446 2,467 239,900
2020/09/18 2,410 2,470 2,402 2,451 797,600
2020/09/17 2,444 2,452 2,414 2,419 202,400
2020/09/16 2,451 2,481 2,431 2,466 163,300
2020/09/15 2,494 2,494 2,455 2,462 196,300
2020/09/14 2,460 2,485 2,449 2,485 178,500
2020/09/11 2,437 2,459 2,417 2,450 245,000
2020/09/10 2,387 2,417 2,366 2,417 195,100
2020/09/09 2,300 2,367 2,286 2,362 222,600
2020/09/08 2,334 2,350 2,321 2,350 138,000
2020/09/07 2,358 2,377 2,333 2,336 135,600
2020/09/04 2,328 2,363 2,320 2,348 177,200
2020/09/03 2,390 2,390 2,353 2,353 123,900
2020/09/02 2,368 2,385 2,347 2,385 134,100
2020/09/01 2,409 2,409 2,364 2,367 159,600
2020/08/31 2,348 2,403 2,348 2,398 214,800
2020/08/28 2,357 2,402 2,315 2,337 381,500
2020/08/27 2,294 2,333 2,280 2,332 250,700
2020/08/26 2,294 2,294 2,265 2,276 133,300
2020/08/25 2,265 2,290 2,257 2,271 217,100
2020/08/24 2,255 2,255 2,228 2,228 126,100
2020/08/21 2,270 2,291 2,255 2,255 86,600
2020/08/20 2,274 2,285 2,262 2,276 88,000
2020/08/19 2,281 2,287 2,267 2,279 84,700
2020/08/18 2,300 2,304 2,281 2,286 113,300
2020/08/17 2,312 2,324 2,300 2,308 108,100
2020/08/14 2,335 2,335 2,311 2,321 150,400
2020/08/13 2,355 2,360 2,317 2,324 228,500
2020/08/12 2,320 2,353 2,317 2,339 188,400
2020/08/11 2,280 2,319 2,275 2,314 174,300
2020/08/07 2,259 2,278 2,247 2,265 122,400
2020/08/06 2,288 2,300 2,263 2,278 178,500
2020/08/05 2,313 2,322 2,273 2,304 321,700
2020/08/04 2,259 2,336 2,255 2,323 695,300
2020/08/03 2,051 2,084 2,049 2,077 226,000
2020/07/31 2,080 2,085 2,021 2,021 184,700
2020/07/30 2,111 2,116 2,086 2,096 122,700
2020/07/29 2,117 2,137 2,108 2,116 88,000
2020/07/28 2,135 2,142 2,117 2,132 99,400
2020/07/27 2,110 2,142 2,091 2,142 161,200
2020/07/22 2,167 2,174 2,138 2,138 87,300
2020/07/21 2,151 2,176 2,143 2,167 150,400
2020/07/20 2,157 2,159 2,132 2,159 92,000
2020/07/17 2,160 2,170 2,148 2,158 100,200
2020/07/16 2,179 2,207 2,164 2,173 180,800
2020/07/15 2,152 2,167 2,130 2,155 141,200
2020/07/14 2,140 2,144 2,111 2,130 118,200
2020/07/13 2,094 2,140 2,090 2,129 165,900
2020/07/10 2,098 2,102 2,057 2,064 241,700
2020/07/09 2,133 2,135 2,095 2,102 177,300
2020/07/08 2,129 2,166 2,115 2,138 168,000
2020/07/07 2,174 2,174 2,124 2,131 248,700
2020/07/06 2,116 2,196 2,102 2,196 250,400
2020/07/03 2,168 2,169 2,119 2,132 196,200
2020/07/02 2,163 2,187 2,155 2,168 210,900
2020/07/01 2,195 2,201 2,161 2,162 157,300
2020/06/30 2,189 2,225 2,189 2,207 181,400
2020/06/29 2,170 2,193 2,150 2,161 149,600
2020/06/26 2,176 2,180 2,156 2,179 123,800
2020/06/25 2,190 2,190 2,144 2,152 226,400
2020/06/24 2,241 2,244 2,207 2,213 157,800
2020/06/23 2,240 2,258 2,210 2,239 175,700
2020/06/22 2,250 2,253 2,197 2,216 165,400
2020/06/19 2,214 2,261 2,209 2,250 669,300
2020/06/18 2,207 2,211 2,179 2,198 173,400
2020/06/17 2,215 2,222 2,190 2,207 193,700
2020/06/16 2,171 2,215 2,157 2,215 270,600
2020/06/15 2,200 2,217 2,128 2,129 360,000
2020/06/12 2,190 2,211 2,157 2,201 349,100
2020/06/11 2,322 2,322 2,264 2,264 274,700
2020/06/10 2,369 2,369 2,336 2,343 207,000
2020/06/09 2,429 2,443 2,367 2,383 213,700
2020/06/08 2,392 2,405 2,377 2,401 238,900
2020/06/05 2,364 2,372 2,341 2,368 185,800
2020/06/04 2,340 2,351 2,324 2,349 134,800
2020/06/03 2,343 2,352 2,320 2,333 166,400
2020/06/02 2,315 2,342 2,312 2,327 156,200
2020/06/01 2,347 2,348 2,292 2,301 176,900
2020/05/29 2,344 2,357 2,323 2,331 258,900
2020/05/28 2,352 2,359 2,317 2,349 223,100
2020/05/27 2,271 2,337 2,268 2,336 261,900
2020/05/26 2,225 2,279 2,220 2,279 204,600
2020/05/25 2,210 2,237 2,195 2,213 177,900
2020/05/22 2,226 2,229 2,188 2,189 208,000
2020/05/21 2,246 2,253 2,224 2,224 169,200
2020/05/20 2,258 2,272 2,246 2,246 143,200
2020/05/19 2,309 2,319 2,246 2,246 217,800
2020/05/18 2,171 2,288 2,170 2,288 295,800
2020/05/15 2,248 2,250 2,156 2,171 567,100
2020/05/14 2,320 2,338 2,302 2,305 163,700
2020/05/13 2,294 2,313 2,273 2,307 226,700
2020/05/12 2,305 2,328 2,304 2,319 185,500
2020/05/11 2,278 2,323 2,265 2,317 230,000
2020/05/08 2,230 2,252 2,205 2,250 293,400
2020/05/07 2,182 2,222 2,168 2,212 144,400
2020/05/01 2,261 2,264 2,209 2,215 213,900
2020/04/30 2,295 2,305 2,264 2,264 241,400
2020/04/28 2,270 2,281 2,255 2,277 124,000
2020/04/27 2,289 2,292 2,263 2,278 165,400
2020/04/24 2,264 2,274 2,243 2,260 119,700
2020/04/23 2,245 2,287 2,237 2,287 166,000
2020/04/22 2,250 2,261 2,223 2,231 163,400
2020/04/21 2,251 2,263 2,232 2,262 145,100
2020/04/20 2,251 2,273 2,240 2,260 146,300
2020/04/17 2,290 2,293 2,246 2,252 223,200
2020/04/16 2,229 2,279 2,224 2,277 190,500
2020/04/15 2,293 2,293 2,248 2,258 196,200
2020/04/14 2,260 2,301 2,257 2,290 153,000
2020/04/13 2,251 2,290 2,235 2,269 142,300
2020/04/10 2,256 2,277 2,219 2,272 222,800
2020/04/09 2,312 2,314 2,232 2,257 229,200
2020/04/08 2,265 2,309 2,254 2,287 273,100
2020/04/07 2,300 2,323 2,213 2,256 367,800
2020/04/06 2,150 2,271 2,142 2,258 282,700
2020/04/03 2,195 2,223 2,148 2,160 246,800
2020/04/02 2,214 2,260 2,204 2,206 235,200
2020/04/01 2,243 2,296 2,234 2,251 355,700
2020/03/31 2,340 2,355 2,255 2,258 385,100
2020/03/30 2,278 2,332 2,225 2,329 516,000
2020/03/27 2,337 2,398 2,297 2,398 762,600
2020/03/26 2,239 2,365 2,202 2,342 418,100
2020/03/25 2,285 2,285 2,177 2,263 516,000
2020/03/24 2,196 2,235 2,150 2,214 510,800
2020/03/23 2,007 2,139 1,988 2,137 541,600
2020/03/19 2,053 2,058 1,956 1,967 574,300
2020/03/18 2,019 2,089 1,995 2,003 463,200
2020/03/17 1,880 2,029 1,856 2,008 552,500
2020/03/16 1,932 1,963 1,891 1,897 473,200
2020/03/13 1,915 1,952 1,846 1,889 719,800
2020/03/12 2,087 2,094 2,019 2,040 532,400
2020/03/11 2,093 2,141 2,087 2,124 522,400
2020/03/10 2,011 2,108 1,966 2,093 501,300
2020/03/09 2,100 2,110 2,043 2,066 500,300
2020/03/06 2,226 2,229 2,163 2,173 366,000
2020/03/05 2,281 2,285 2,232 2,240 336,200
2020/03/04 2,240 2,275 2,212 2,256 278,700
2020/03/03 2,355 2,359 2,259 2,259 368,200
2020/03/02 2,232 2,327 2,224 2,305 410,400
2020/02/28 2,283 2,325 2,252 2,266 529,000
2020/02/27 2,415 2,427 2,369 2,380 299,000
2020/02/26 2,415 2,433 2,390 2,428 313,400
2020/02/25 2,478 2,478 2,428 2,438 376,000
2020/02/21 2,558 2,570 2,544 2,544 161,800
2020/02/20 2,585 2,604 2,565 2,565 189,000
2020/02/19 2,615 2,628 2,585 2,585 260,000
2020/02/18 2,570 2,610 2,565 2,604 245,200
2020/02/17 2,542 2,575 2,527 2,571 245,100
2020/02/14 2,560 2,571 2,540 2,542 206,000
2020/02/13 2,578 2,588 2,548 2,570 226,500
2020/02/12 2,637 2,644 2,578 2,579 190,800
2020/02/10 2,584 2,612 2,574 2,608 163,800
2020/02/07 2,617 2,624 2,592 2,596 179,900
2020/02/06 2,633 2,655 2,619 2,619 323,100
2020/02/05 2,532 2,597 2,529 2,596 562,400
2020/02/04 2,548 2,563 2,456 2,532 918,000
2020/02/03 2,583 2,650 2,573 2,648 253,000
2020/01/31 2,619 2,638 2,607 2,629 175,100
2020/01/30 2,615 2,632 2,577 2,590 323,400
2020/01/29 2,620 2,641 2,607 2,641 210,100
2020/01/28 2,640 2,641 2,604 2,617 303,200
2020/01/27 2,665 2,665 2,611 2,647 215,000
2020/01/24 2,719 2,720 2,677 2,682 251,700
2020/01/23 2,730 2,741 2,707 2,714 267,700
2020/01/22 2,728 2,748 2,714 2,748 170,500
2020/01/21 2,748 2,765 2,736 2,737 186,100
2020/01/20 2,750 2,763 2,747 2,758 133,100
2020/01/17 2,775 2,780 2,746 2,747 192,500
2020/01/16 2,765 2,774 2,747 2,762 163,200
2020/01/15 2,740 2,766 2,737 2,754 140,800
2020/01/14 2,771 2,771 2,739 2,759 236,400
2020/01/10 2,765 2,773 2,753 2,755 175,400
2020/01/09 2,734 2,756 2,732 2,749 213,800
2020/01/08 2,714 2,727 2,692 2,711 275,800
2020/01/07 2,725 2,751 2,709 2,750 240,700
2020/01/06 2,770 2,776 2,690 2,690 462,800

このページの先頭へ