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
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

このページの先頭へ