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 |
---|---|---|---|---|---|
2021/12/30 | 2,410 | 2,421 | 2,396 | 2,405 | 102,100 |
2021/12/29 | 2,403 | 2,425 | 2,403 | 2,418 | 80,700 |
2021/12/28 | 2,355 | 2,400 | 2,353 | 2,400 | 138,200 |
2021/12/27 | 2,359 | 2,361 | 2,339 | 2,352 | 81,900 |
2021/12/24 | 2,366 | 2,374 | 2,356 | 2,356 | 66,600 |
2021/12/23 | 2,379 | 2,386 | 2,366 | 2,371 | 68,000 |
2021/12/22 | 2,378 | 2,382 | 2,360 | 2,368 | 55,400 |
2021/12/21 | 2,388 | 2,388 | 2,365 | 2,376 | 75,100 |
2021/12/20 | 2,370 | 2,391 | 2,359 | 2,365 | 90,800 |
2021/12/17 | 2,437 | 2,441 | 2,400 | 2,401 | 135,100 |
2021/12/16 | 2,445 | 2,445 | 2,423 | 2,437 | 93,400 |
2021/12/15 | 2,396 | 2,420 | 2,392 | 2,419 | 111,600 |
2021/12/14 | 2,360 | 2,389 | 2,360 | 2,387 | 99,600 |
2021/12/13 | 2,381 | 2,381 | 2,356 | 2,364 | 57,900 |
2021/12/10 | 2,366 | 2,380 | 2,352 | 2,356 | 108,900 |
2021/12/09 | 2,379 | 2,392 | 2,361 | 2,365 | 87,200 |
2021/12/08 | 2,409 | 2,409 | 2,383 | 2,385 | 101,800 |
2021/12/07 | 2,382 | 2,417 | 2,371 | 2,409 | 127,300 |
2021/12/06 | 2,368 | 2,388 | 2,360 | 2,377 | 125,900 |
2021/12/03 | 2,333 | 2,358 | 2,315 | 2,358 | 103,200 |
2021/12/02 | 2,276 | 2,314 | 2,267 | 2,303 | 157,000 |
2021/12/01 | 2,265 | 2,307 | 2,264 | 2,299 | 144,600 |
2021/11/30 | 2,299 | 2,338 | 2,277 | 2,277 | 205,000 |
2021/11/29 | 2,306 | 2,310 | 2,265 | 2,269 | 169,300 |
2021/11/26 | 2,351 | 2,351 | 2,320 | 2,330 | 121,200 |
2021/11/25 | 2,371 | 2,378 | 2,351 | 2,355 | 86,000 |
2021/11/24 | 2,391 | 2,414 | 2,372 | 2,373 | 120,600 |
2021/11/22 | 2,360 | 2,381 | 2,346 | 2,376 | 92,400 |
2021/11/19 | 2,367 | 2,380 | 2,358 | 2,364 | 86,900 |
2021/11/18 | 2,370 | 2,375 | 2,351 | 2,364 | 126,100 |
2021/11/17 | 2,427 | 2,427 | 2,378 | 2,378 | 157,500 |
2021/11/16 | 2,447 | 2,464 | 2,439 | 2,439 | 97,800 |
2021/11/15 | 2,456 | 2,459 | 2,434 | 2,444 | 91,700 |
2021/11/12 | 2,415 | 2,447 | 2,414 | 2,440 | 143,700 |
2021/11/11 | 2,455 | 2,469 | 2,421 | 2,422 | 142,100 |
2021/11/10 | 2,476 | 2,485 | 2,451 | 2,452 | 139,500 |
2021/11/09 | 2,510 | 2,529 | 2,465 | 2,465 | 356,800 |
2021/11/08 | 2,613 | 2,625 | 2,583 | 2,588 | 121,400 |
2021/11/05 | 2,580 | 2,605 | 2,570 | 2,603 | 101,400 |
2021/11/04 | 2,647 | 2,647 | 2,600 | 2,608 | 113,300 |
2021/11/02 | 2,630 | 2,634 | 2,608 | 2,614 | 106,500 |
2021/11/01 | 2,604 | 2,653 | 2,604 | 2,648 | 190,000 |
2021/10/29 | 2,557 | 2,573 | 2,522 | 2,568 | 136,000 |
2021/10/28 | 2,552 | 2,590 | 2,543 | 2,583 | 86,600 |
2021/10/27 | 2,582 | 2,599 | 2,576 | 2,581 | 53,000 |
2021/10/26 | 2,572 | 2,599 | 2,563 | 2,590 | 66,700 |
2021/10/25 | 2,581 | 2,589 | 2,561 | 2,561 | 63,500 |
2021/10/22 | 2,593 | 2,610 | 2,585 | 2,593 | 67,400 |
2021/10/21 | 2,620 | 2,622 | 2,595 | 2,604 | 67,800 |
2021/10/20 | 2,651 | 2,668 | 2,620 | 2,622 | 69,100 |
2021/10/19 | 2,670 | 2,676 | 2,653 | 2,653 | 55,200 |
2021/10/18 | 2,688 | 2,688 | 2,662 | 2,672 | 87,700 |
2021/10/15 | 2,637 | 2,690 | 2,629 | 2,683 | 134,400 |
2021/10/14 | 2,596 | 2,628 | 2,581 | 2,627 | 126,500 |
2021/10/13 | 2,612 | 2,621 | 2,595 | 2,615 | 65,900 |
2021/10/12 | 2,606 | 2,620 | 2,600 | 2,610 | 85,500 |
2021/10/11 | 2,625 | 2,634 | 2,610 | 2,619 | 67,800 |
2021/10/08 | 2,632 | 2,642 | 2,606 | 2,606 | 109,000 |
2021/10/07 | 2,638 | 2,648 | 2,620 | 2,625 | 131,200 |
2021/10/06 | 2,595 | 2,656 | 2,581 | 2,644 | 230,400 |
2021/10/05 | 2,613 | 2,631 | 2,591 | 2,603 | 200,600 |
2021/10/04 | 2,634 | 2,644 | 2,616 | 2,644 | 131,800 |
2021/10/01 | 2,634 | 2,634 | 2,594 | 2,609 | 159,900 |
2021/09/30 | 2,695 | 2,704 | 2,653 | 2,656 | 259,900 |
2021/09/29 | 2,662 | 2,686 | 2,645 | 2,686 | 164,300 |
2021/09/28 | 2,714 | 2,722 | 2,690 | 2,705 | 201,000 |
2021/09/27 | 2,684 | 2,711 | 2,675 | 2,707 | 187,700 |
2021/09/24 | 2,683 | 2,684 | 2,660 | 2,684 | 159,500 |
2021/09/22 | 2,653 | 2,665 | 2,620 | 2,620 | 111,500 |
2021/09/21 | 2,631 | 2,673 | 2,625 | 2,654 | 127,300 |
2021/09/17 | 2,700 | 2,704 | 2,681 | 2,693 | 170,600 |
2021/09/16 | 2,669 | 2,704 | 2,664 | 2,700 | 156,800 |
2021/09/15 | 2,687 | 2,694 | 2,661 | 2,664 | 162,900 |
2021/09/14 | 2,708 | 2,716 | 2,693 | 2,714 | 200,400 |
2021/09/13 | 2,657 | 2,705 | 2,657 | 2,705 | 205,900 |
2021/09/10 | 2,645 | 2,652 | 2,621 | 2,646 | 296,500 |
2021/09/09 | 2,570 | 2,635 | 2,565 | 2,635 | 353,100 |
2021/09/08 | 2,608 | 2,617 | 2,573 | 2,591 | 288,100 |
2021/09/07 | 2,578 | 2,624 | 2,564 | 2,624 | 568,200 |
2021/09/06 | 2,525 | 2,528 | 2,478 | 2,485 | 204,700 |
2021/09/03 | 2,519 | 2,536 | 2,500 | 2,516 | 187,600 |
2021/09/02 | 2,547 | 2,547 | 2,498 | 2,510 | 197,200 |
2021/09/01 | 2,535 | 2,568 | 2,533 | 2,554 | 184,300 |
2021/08/31 | 2,520 | 2,547 | 2,513 | 2,536 | 178,500 |
2021/08/30 | 2,505 | 2,564 | 2,502 | 2,551 | 485,200 |
2021/08/27 | 2,485 | 2,502 | 2,480 | 2,502 | 144,700 |
2021/08/26 | 2,489 | 2,500 | 2,462 | 2,494 | 155,700 |
2021/08/25 | 2,482 | 2,517 | 2,478 | 2,493 | 316,300 |
2021/08/24 | 2,440 | 2,468 | 2,430 | 2,464 | 181,100 |
2021/08/23 | 2,395 | 2,439 | 2,390 | 2,436 | 220,700 |
2021/08/20 | 2,371 | 2,395 | 2,353 | 2,364 | 235,000 |
2021/08/19 | 2,371 | 2,399 | 2,358 | 2,386 | 144,300 |
2021/08/18 | 2,361 | 2,396 | 2,360 | 2,379 | 214,300 |
2021/08/17 | 2,340 | 2,359 | 2,332 | 2,353 | 188,200 |
2021/08/16 | 2,375 | 2,378 | 2,343 | 2,351 | 248,100 |
2021/08/13 | 2,370 | 2,398 | 2,362 | 2,390 | 262,100 |
2021/08/12 | 2,445 | 2,461 | 2,392 | 2,392 | 365,800 |
2021/08/11 | 2,498 | 2,524 | 2,457 | 2,458 | 321,500 |
2021/08/10 | 2,438 | 2,465 | 2,420 | 2,422 | 229,800 |
2021/08/06 | 2,432 | 2,447 | 2,420 | 2,434 | 134,800 |
2021/08/05 | 2,400 | 2,433 | 2,395 | 2,430 | 108,000 |
2021/08/04 | 2,445 | 2,453 | 2,407 | 2,430 | 168,000 |
2021/08/03 | 2,465 | 2,474 | 2,442 | 2,454 | 109,800 |
2021/08/02 | 2,439 | 2,477 | 2,438 | 2,466 | 133,000 |
2021/07/30 | 2,444 | 2,444 | 2,419 | 2,426 | 141,700 |
2021/07/29 | 2,475 | 2,483 | 2,427 | 2,432 | 140,900 |
2021/07/28 | 2,440 | 2,475 | 2,436 | 2,463 | 135,800 |
2021/07/27 | 2,432 | 2,453 | 2,429 | 2,447 | 130,000 |
2021/07/26 | 2,444 | 2,445 | 2,404 | 2,412 | 86,800 |
2021/07/21 | 2,408 | 2,429 | 2,396 | 2,403 | 111,800 |
2021/07/20 | 2,370 | 2,390 | 2,363 | 2,384 | 125,500 |
2021/07/19 | 2,401 | 2,406 | 2,369 | 2,390 | 140,700 |
2021/07/16 | 2,416 | 2,438 | 2,403 | 2,430 | 160,300 |
2021/07/15 | 2,428 | 2,434 | 2,400 | 2,407 | 166,200 |
2021/07/14 | 2,386 | 2,421 | 2,380 | 2,412 | 140,200 |
2021/07/13 | 2,399 | 2,413 | 2,389 | 2,406 | 196,900 |
2021/07/12 | 2,384 | 2,391 | 2,371 | 2,379 | 162,500 |
2021/07/09 | 2,330 | 2,357 | 2,320 | 2,352 | 251,100 |
2021/07/08 | 2,372 | 2,386 | 2,349 | 2,349 | 192,800 |
2021/07/07 | 2,380 | 2,390 | 2,365 | 2,365 | 187,800 |
2021/07/06 | 2,410 | 2,430 | 2,398 | 2,405 | 173,300 |
2021/07/05 | 2,380 | 2,407 | 2,374 | 2,402 | 109,900 |
2021/07/02 | 2,380 | 2,403 | 2,376 | 2,395 | 145,300 |
2021/07/01 | 2,373 | 2,379 | 2,358 | 2,366 | 104,100 |
2021/06/30 | 2,404 | 2,411 | 2,360 | 2,361 | 222,900 |
2021/06/29 | 2,418 | 2,418 | 2,401 | 2,404 | 110,200 |
2021/06/28 | 2,432 | 2,439 | 2,416 | 2,432 | 112,000 |
2021/06/25 | 2,408 | 2,419 | 2,405 | 2,415 | 100,800 |
2021/06/24 | 2,404 | 2,404 | 2,378 | 2,395 | 102,100 |
2021/06/23 | 2,415 | 2,420 | 2,395 | 2,403 | 110,600 |
2021/06/22 | 2,389 | 2,438 | 2,376 | 2,427 | 221,100 |
2021/06/21 | 2,370 | 2,370 | 2,323 | 2,328 | 211,100 |
2021/06/18 | 2,398 | 2,409 | 2,383 | 2,391 | 225,500 |
2021/06/17 | 2,434 | 2,453 | 2,418 | 2,419 | 161,500 |
2021/06/16 | 2,460 | 2,477 | 2,431 | 2,431 | 142,200 |
2021/06/15 | 2,428 | 2,462 | 2,428 | 2,457 | 133,700 |
2021/06/14 | 2,428 | 2,447 | 2,425 | 2,425 | 130,100 |
2021/06/11 | 2,462 | 2,462 | 2,430 | 2,431 | 234,600 |
2021/06/10 | 2,499 | 2,499 | 2,462 | 2,477 | 144,200 |
2021/06/09 | 2,476 | 2,533 | 2,475 | 2,513 | 134,100 |
2021/06/08 | 2,459 | 2,499 | 2,459 | 2,494 | 155,900 |
2021/06/07 | 2,460 | 2,468 | 2,436 | 2,448 | 154,000 |
2021/06/04 | 2,462 | 2,474 | 2,446 | 2,455 | 176,100 |
2021/06/03 | 2,438 | 2,469 | 2,431 | 2,465 | 203,600 |
2021/06/02 | 2,425 | 2,438 | 2,402 | 2,435 | 182,700 |
2021/06/01 | 2,420 | 2,448 | 2,402 | 2,435 | 155,200 |
2021/05/31 | 2,424 | 2,431 | 2,395 | 2,395 | 161,700 |
2021/05/28 | 2,405 | 2,420 | 2,400 | 2,415 | 148,900 |
2021/05/27 | 2,432 | 2,447 | 2,381 | 2,383 | 238,600 |
2021/05/26 | 2,446 | 2,450 | 2,430 | 2,430 | 131,000 |
2021/05/25 | 2,480 | 2,481 | 2,455 | 2,455 | 136,000 |
2021/05/24 | 2,461 | 2,493 | 2,460 | 2,473 | 131,600 |
2021/05/21 | 2,470 | 2,483 | 2,457 | 2,459 | 112,900 |
2021/05/20 | 2,490 | 2,508 | 2,470 | 2,477 | 140,500 |
2021/05/19 | 2,535 | 2,545 | 2,503 | 2,509 | 115,400 |
2021/05/18 | 2,553 | 2,580 | 2,541 | 2,574 | 124,900 |
2021/05/17 | 2,576 | 2,599 | 2,553 | 2,561 | 93,800 |
2021/05/14 | 2,574 | 2,593 | 2,547 | 2,568 | 186,200 |
2021/05/13 | 2,593 | 2,614 | 2,554 | 2,559 | 153,600 |
2021/05/12 | 2,650 | 2,666 | 2,569 | 2,604 | 271,600 |
2021/05/11 | 2,673 | 2,725 | 2,664 | 2,674 | 397,900 |
2021/05/10 | 2,648 | 2,697 | 2,644 | 2,662 | 186,300 |
2021/05/07 | 2,630 | 2,646 | 2,610 | 2,641 | 262,400 |
2021/05/06 | 2,535 | 2,610 | 2,535 | 2,606 | 329,800 |
2021/04/30 | 2,471 | 2,505 | 2,471 | 2,498 | 140,400 |
2021/04/28 | 2,464 | 2,467 | 2,448 | 2,463 | 126,400 |
2021/04/27 | 2,452 | 2,480 | 2,438 | 2,459 | 108,100 |
2021/04/26 | 2,458 | 2,463 | 2,434 | 2,451 | 101,900 |
2021/04/23 | 2,438 | 2,459 | 2,436 | 2,450 | 77,900 |
2021/04/22 | 2,480 | 2,486 | 2,441 | 2,457 | 118,200 |
2021/04/21 | 2,450 | 2,460 | 2,425 | 2,457 | 196,700 |
2021/04/20 | 2,533 | 2,533 | 2,486 | 2,486 | 208,600 |
2021/04/19 | 2,581 | 2,581 | 2,544 | 2,546 | 114,300 |
2021/04/16 | 2,579 | 2,592 | 2,555 | 2,583 | 104,800 |
2021/04/15 | 2,582 | 2,595 | 2,563 | 2,569 | 84,000 |
2021/04/14 | 2,585 | 2,585 | 2,555 | 2,563 | 113,900 |
2021/04/13 | 2,620 | 2,622 | 2,592 | 2,601 | 99,100 |
2021/04/12 | 2,610 | 2,623 | 2,601 | 2,610 | 76,800 |
2021/04/09 | 2,594 | 2,620 | 2,585 | 2,601 | 132,000 |
2021/04/08 | 2,625 | 2,625 | 2,572 | 2,578 | 165,800 |
2021/04/07 | 2,599 | 2,640 | 2,597 | 2,640 | 126,500 |
2021/04/06 | 2,611 | 2,636 | 2,593 | 2,598 | 158,200 |
2021/04/05 | 2,608 | 2,615 | 2,585 | 2,610 | 114,900 |
2021/04/02 | 2,617 | 2,618 | 2,570 | 2,578 | 140,600 |
2021/04/01 | 2,615 | 2,625 | 2,575 | 2,598 | 228,600 |
2021/03/31 | 2,648 | 2,656 | 2,620 | 2,625 | 197,900 |
2021/03/30 | 2,653 | 2,680 | 2,625 | 2,676 | 300,400 |
2021/03/29 | 2,760 | 2,761 | 2,696 | 2,706 | 604,600 |
2021/03/26 | 2,730 | 2,738 | 2,711 | 2,727 | 259,700 |
2021/03/25 | 2,675 | 2,718 | 2,661 | 2,701 | 208,400 |
2021/03/24 | 2,715 | 2,720 | 2,631 | 2,641 | 278,000 |
2021/03/23 | 2,744 | 2,755 | 2,730 | 2,730 | 220,000 |
2021/03/22 | 2,717 | 2,753 | 2,710 | 2,748 | 215,400 |
2021/03/19 | 2,715 | 2,737 | 2,695 | 2,725 | 395,800 |
2021/03/18 | 2,735 | 2,752 | 2,723 | 2,740 | 155,300 |
2021/03/17 | 2,706 | 2,738 | 2,699 | 2,732 | 169,400 |
2021/03/16 | 2,706 | 2,714 | 2,688 | 2,713 | 151,100 |
2021/03/15 | 2,713 | 2,738 | 2,711 | 2,718 | 191,100 |
2021/03/12 | 2,700 | 2,705 | 2,671 | 2,703 | 256,400 |
2021/03/11 | 2,731 | 2,752 | 2,706 | 2,713 | 181,800 |
2021/03/10 | 2,759 | 2,770 | 2,710 | 2,713 | 288,000 |
2021/03/09 | 2,744 | 2,795 | 2,725 | 2,790 | 283,200 |
2021/03/08 | 2,740 | 2,757 | 2,698 | 2,718 | 238,300 |
2021/03/05 | 2,678 | 2,717 | 2,667 | 2,717 | 336,400 |
2021/03/04 | 2,648 | 2,667 | 2,622 | 2,650 | 219,600 |
2021/03/03 | 2,590 | 2,647 | 2,579 | 2,647 | 365,700 |
2021/03/02 | 2,536 | 2,564 | 2,521 | 2,560 | 198,400 |
2021/03/01 | 2,484 | 2,549 | 2,469 | 2,542 | 217,200 |
2021/02/26 | 2,515 | 2,515 | 2,464 | 2,464 | 214,100 |
2021/02/25 | 2,524 | 2,538 | 2,504 | 2,529 | 150,600 |
2021/02/24 | 2,525 | 2,538 | 2,488 | 2,496 | 164,500 |
2021/02/22 | 2,459 | 2,504 | 2,451 | 2,480 | 178,500 |
2021/02/19 | 2,441 | 2,447 | 2,420 | 2,430 | 106,600 |
2021/02/18 | 2,496 | 2,500 | 2,431 | 2,444 | 193,600 |
2021/02/17 | 2,474 | 2,490 | 2,470 | 2,472 | 82,600 |
2021/02/16 | 2,486 | 2,489 | 2,467 | 2,477 | 120,600 |
2021/02/15 | 2,499 | 2,508 | 2,476 | 2,488 | 110,400 |
2021/02/12 | 2,505 | 2,511 | 2,461 | 2,464 | 227,600 |
2021/02/10 | 2,476 | 2,526 | 2,460 | 2,521 | 182,300 |
2021/02/09 | 2,587 | 2,588 | 2,481 | 2,502 | 443,100 |
2021/02/08 | 2,499 | 2,569 | 2,488 | 2,567 | 503,700 |
2021/02/05 | 2,395 | 2,449 | 2,383 | 2,446 | 187,000 |
2021/02/04 | 2,386 | 2,408 | 2,381 | 2,395 | 95,600 |
2021/02/03 | 2,351 | 2,395 | 2,349 | 2,395 | 130,300 |
2021/02/02 | 2,340 | 2,349 | 2,323 | 2,348 | 118,300 |
2021/02/01 | 2,350 | 2,370 | 2,333 | 2,337 | 115,600 |
2021/01/29 | 2,380 | 2,393 | 2,342 | 2,354 | 153,700 |
2021/01/28 | 2,337 | 2,386 | 2,330 | 2,384 | 532,100 |
2021/01/27 | 2,386 | 2,411 | 2,364 | 2,371 | 189,600 |
2021/01/26 | 2,356 | 2,362 | 2,337 | 2,355 | 163,500 |
2021/01/25 | 2,319 | 2,350 | 2,306 | 2,350 | 139,600 |
2021/01/22 | 2,314 | 2,329 | 2,301 | 2,315 | 137,900 |
2021/01/21 | 2,321 | 2,347 | 2,313 | 2,334 | 203,500 |
2021/01/20 | 2,289 | 2,309 | 2,276 | 2,308 | 193,500 |
2021/01/19 | 2,260 | 2,285 | 2,252 | 2,278 | 108,000 |
2021/01/18 | 2,289 | 2,293 | 2,260 | 2,260 | 118,400 |
2021/01/15 | 2,298 | 2,307 | 2,289 | 2,293 | 129,700 |
2021/01/14 | 2,269 | 2,301 | 2,264 | 2,288 | 163,900 |
2021/01/13 | 2,265 | 2,286 | 2,259 | 2,283 | 145,800 |
2021/01/12 | 2,239 | 2,281 | 2,229 | 2,261 | 202,200 |
2021/01/08 | 2,208 | 2,234 | 2,188 | 2,234 | 292,100 |
2021/01/07 | 2,237 | 2,255 | 2,213 | 2,219 | 212,400 |
2021/01/06 | 2,188 | 2,225 | 2,173 | 2,222 | 95,900 |
2021/01/05 | 2,190 | 2,209 | 2,187 | 2,189 | 105,000 |
2021/01/04 | 2,229 | 2,231 | 2,179 | 2,202 | 112,400 |