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
2022/12/30 2,503 2,525 2,488 2,510 140,400
2022/12/29 2,500 2,506 2,475 2,501 275,900
2022/12/28 2,512 2,513 2,493 2,513 146,300
2022/12/27 2,476 2,516 2,476 2,514 181,900
2022/12/26 2,483 2,483 2,452 2,470 86,000
2022/12/23 2,461 2,483 2,457 2,472 139,000
2022/12/22 2,442 2,463 2,433 2,463 157,600
2022/12/21 2,437 2,440 2,415 2,434 190,600
2022/12/20 2,420 2,455 2,401 2,437 249,100
2022/12/19 2,398 2,421 2,389 2,410 105,500
2022/12/16 2,410 2,416 2,393 2,399 151,800
2022/12/15 2,430 2,442 2,415 2,416 86,300
2022/12/14 2,414 2,429 2,406 2,428 144,900
2022/12/13 2,400 2,421 2,398 2,410 154,800
2022/12/12 2,400 2,411 2,375 2,381 176,500
2022/12/09 2,412 2,421 2,402 2,414 131,300
2022/12/08 2,442 2,443 2,410 2,417 127,500
2022/12/07 2,416 2,441 2,410 2,434 179,400
2022/12/06 2,405 2,433 2,392 2,431 182,300
2022/12/05 2,412 2,418 2,383 2,418 174,800
2022/12/02 2,414 2,423 2,393 2,415 170,900
2022/12/01 2,469 2,470 2,434 2,439 156,300
2022/11/30 2,441 2,477 2,438 2,456 243,500
2022/11/29 2,476 2,486 2,461 2,482 155,700
2022/11/28 2,510 2,512 2,472 2,481 158,000
2022/11/25 2,490 2,505 2,478 2,497 154,300
2022/11/24 2,480 2,490 2,468 2,486 171,500
2022/11/22 2,442 2,477 2,439 2,468 175,000
2022/11/21 2,455 2,466 2,432 2,440 203,000
2022/11/18 2,452 2,474 2,443 2,466 234,700
2022/11/17 2,413 2,435 2,404 2,435 170,700
2022/11/16 2,379 2,412 2,370 2,409 216,100
2022/11/15 2,380 2,391 2,371 2,377 171,100
2022/11/14 2,378 2,389 2,351 2,382 229,700
2022/11/11 2,464 2,470 2,384 2,384 328,100
2022/11/10 2,430 2,455 2,422 2,453 221,000
2022/11/09 2,426 2,440 2,405 2,440 259,300
2022/11/08 2,495 2,523 2,426 2,443 1,010,200
2022/11/07 2,348 2,354 2,331 2,344 332,400
2022/11/04 2,345 2,350 2,316 2,336 264,800
2022/11/02 2,304 2,351 2,300 2,350 312,300
2022/11/01 2,305 2,326 2,293 2,304 182,200
2022/10/31 2,300 2,313 2,285 2,293 162,400
2022/10/28 2,300 2,307 2,286 2,289 401,500
2022/10/27 2,344 2,348 2,306 2,306 197,200
2022/10/26 2,350 2,362 2,343 2,346 164,600
2022/10/25 2,344 2,350 2,321 2,342 166,700
2022/10/24 2,356 2,357 2,330 2,330 169,700
2022/10/21 2,374 2,381 2,346 2,346 225,600
2022/10/20 2,401 2,404 2,379 2,389 131,500
2022/10/19 2,400 2,420 2,396 2,409 105,500
2022/10/18 2,393 2,410 2,389 2,397 114,600
2022/10/17 2,420 2,432 2,386 2,386 185,400
2022/10/14 2,409 2,425 2,391 2,412 224,800
2022/10/13 2,395 2,396 2,376 2,385 173,100
2022/10/12 2,400 2,413 2,393 2,397 167,300
2022/10/11 2,380 2,404 2,379 2,400 200,000
2022/10/07 2,393 2,395 2,369 2,390 227,400
2022/10/06 2,431 2,433 2,410 2,411 221,800
2022/10/05 2,432 2,459 2,423 2,428 291,900
2022/10/04 2,383 2,430 2,377 2,426 631,400
2022/10/03 2,430 2,431 2,333 2,350 2,754,300
2022/09/30 2,436 2,463 2,420 2,460 497,300
2022/09/29 2,397 2,442 2,394 2,435 316,600
2022/09/28 2,418 2,420 2,365 2,396 474,700
2022/09/27 2,370 2,421 2,367 2,406 380,900
2022/09/26 2,366 2,383 2,351 2,371 434,300
2022/09/22 2,385 2,393 2,373 2,373 270,200
2022/09/21 2,390 2,403 2,383 2,399 249,700
2022/09/20 2,423 2,435 2,397 2,416 291,600
2022/09/16 2,390 2,426 2,389 2,412 399,500
2022/09/15 2,426 2,428 2,381 2,394 342,100
2022/09/14 2,424 2,442 2,407 2,418 364,400
2022/09/13 2,430 2,472 2,418 2,462 344,500
2022/09/12 2,458 2,458 2,430 2,435 232,000
2022/09/09 2,440 2,463 2,419 2,453 467,000
2022/09/08 2,418 2,464 2,412 2,440 449,400
2022/09/07 2,490 2,506 2,400 2,401 459,400
2022/09/06 2,459 2,513 2,439 2,499 875,500
2022/09/05 2,487 2,507 2,452 2,499 338,300
2022/09/02 2,525 2,545 2,512 2,514 334,500
2022/09/01 2,484 2,527 2,483 2,514 315,000
2022/08/31 2,501 2,515 2,475 2,492 385,300
2022/08/30 2,496 2,518 2,493 2,511 234,400
2022/08/29 2,498 2,517 2,492 2,492 175,100
2022/08/26 2,521 2,543 2,521 2,527 179,700
2022/08/25 2,529 2,537 2,520 2,520 146,400
2022/08/24 2,550 2,558 2,521 2,532 192,900
2022/08/23 2,525 2,554 2,518 2,547 280,400
2022/08/22 2,492 2,538 2,481 2,532 275,700
2022/08/19 2,498 2,514 2,482 2,501 140,400
2022/08/18 2,479 2,505 2,479 2,497 191,300
2022/08/17 2,473 2,484 2,458 2,477 250,200
2022/08/16 2,496 2,511 2,471 2,473 175,800
2022/08/15 2,511 2,527 2,491 2,492 203,700
2022/08/12 2,533 2,537 2,505 2,520 292,800
2022/08/10 2,546 2,546 2,455 2,484 534,000
2022/08/09 2,617 2,678 2,546 2,550 702,500
2022/08/08 2,448 2,487 2,446 2,479 368,200
2022/08/05 2,403 2,434 2,403 2,430 221,300
2022/08/04 2,435 2,446 2,396 2,413 304,800
2022/08/03 2,458 2,458 2,415 2,422 217,300
2022/08/02 2,480 2,480 2,448 2,458 215,200
2022/08/01 2,489 2,517 2,488 2,491 228,100
2022/07/29 2,479 2,483 2,459 2,478 176,000
2022/07/28 2,466 2,486 2,460 2,480 223,500
2022/07/27 2,507 2,509 2,458 2,465 178,500
2022/07/26 2,500 2,520 2,495 2,507 197,000
2022/07/25 2,461 2,498 2,461 2,489 215,900
2022/07/22 2,477 2,484 2,457 2,458 218,000
2022/07/21 2,456 2,482 2,448 2,481 217,700
2022/07/20 2,488 2,506 2,472 2,475 205,400
2022/07/19 2,465 2,476 2,448 2,467 224,800
2022/07/15 2,502 2,507 2,465 2,478 203,800
2022/07/14 2,516 2,532 2,512 2,514 145,400
2022/07/13 2,569 2,586 2,512 2,515 161,300
2022/07/12 2,521 2,562 2,503 2,541 383,000
2022/07/11 2,520 2,533 2,503 2,524 216,500
2022/07/08 2,513 2,525 2,488 2,498 275,100
2022/07/07 2,502 2,531 2,495 2,514 220,600
2022/07/06 2,504 2,524 2,487 2,502 254,200
2022/07/05 2,548 2,570 2,541 2,543 168,400
2022/07/04 2,556 2,577 2,543 2,550 184,200
2022/07/01 2,554 2,583 2,533 2,543 285,500
2022/06/30 2,568 2,590 2,545 2,554 272,700
2022/06/29 2,565 2,568 2,538 2,554 344,000
2022/06/28 2,537 2,575 2,525 2,569 293,200
2022/06/27 2,578 2,580 2,539 2,557 176,600
2022/06/24 2,569 2,572 2,534 2,554 301,600
2022/06/23 2,592 2,599 2,559 2,588 243,900
2022/06/22 2,614 2,614 2,575 2,591 336,600
2022/06/21 2,574 2,629 2,555 2,606 464,900
2022/06/20 2,564 2,633 2,556 2,572 495,800
2022/06/17 2,511 2,613 2,511 2,557 1,146,900
2022/06/16 2,342 2,557 2,341 2,547 1,399,800
2022/06/15 2,330 2,343 2,320 2,320 132,100
2022/06/14 2,333 2,348 2,321 2,331 139,300
2022/06/13 2,326 2,350 2,317 2,346 233,000
2022/06/10 2,361 2,375 2,338 2,339 240,900
2022/06/09 2,338 2,372 2,335 2,353 211,300
2022/06/08 2,345 2,359 2,334 2,336 244,300
2022/06/07 2,301 2,344 2,295 2,330 305,800
2022/06/06 2,285 2,300 2,279 2,284 187,800
2022/06/03 2,287 2,293 2,270 2,281 199,700
2022/06/02 2,293 2,301 2,267 2,274 169,100
2022/06/01 2,240 2,311 2,239 2,290 345,100
2022/05/31 2,265 2,278 2,230 2,233 454,400
2022/05/30 2,227 2,263 2,226 2,261 441,400
2022/05/27 2,238 2,238 2,201 2,223 315,700
2022/05/26 2,225 2,241 2,210 2,224 455,600
2022/05/25 2,323 2,325 2,216 2,217 822,700
2022/05/24 2,362 2,367 2,319 2,327 254,100
2022/05/23 2,367 2,382 2,358 2,370 109,200
2022/05/20 2,350 2,362 2,341 2,344 161,600
2022/05/19 2,363 2,378 2,351 2,372 179,400
2022/05/18 2,442 2,447 2,402 2,419 155,100
2022/05/17 2,450 2,468 2,436 2,449 176,600
2022/05/16 2,465 2,469 2,412 2,444 205,100
2022/05/13 2,416 2,465 2,398 2,461 247,800
2022/05/12 2,411 2,438 2,399 2,408 208,600
2022/05/11 2,415 2,424 2,387 2,417 226,000
2022/05/10 2,381 2,438 2,368 2,428 433,300
2022/05/09 2,406 2,406 2,356 2,363 162,000
2022/05/06 2,380 2,402 2,377 2,396 170,100
2022/05/02 2,385 2,389 2,366 2,377 123,600
2022/04/28 2,337 2,402 2,336 2,396 181,600
2022/04/27 2,368 2,373 2,315 2,324 365,600
2022/04/26 2,370 2,398 2,370 2,382 129,300
2022/04/25 2,350 2,367 2,341 2,359 144,400
2022/04/22 2,373 2,386 2,364 2,375 120,600
2022/04/21 2,411 2,421 2,387 2,393 142,700
2022/04/20 2,367 2,405 2,359 2,404 124,600
2022/04/19 2,355 2,367 2,347 2,362 97,200
2022/04/18 2,347 2,350 2,315 2,342 154,500
2022/04/15 2,385 2,390 2,364 2,365 96,300
2022/04/14 2,363 2,405 2,363 2,391 127,300
2022/04/13 2,350 2,381 2,348 2,374 145,100
2022/04/12 2,380 2,395 2,345 2,347 172,200
2022/04/11 2,403 2,409 2,377 2,397 150,900
2022/04/08 2,410 2,427 2,395 2,411 212,000
2022/04/07 2,362 2,406 2,356 2,401 205,300
2022/04/06 2,399 2,405 2,372 2,374 167,200
2022/04/05 2,423 2,439 2,412 2,414 122,800
2022/04/04 2,429 2,439 2,402 2,438 120,800
2022/04/01 2,397 2,419 2,382 2,411 185,000
2022/03/31 2,411 2,433 2,396 2,397 202,300
2022/03/30 2,492 2,492 2,420 2,444 300,000
2022/03/29 2,551 2,551 2,524 2,544 394,200
2022/03/28 2,548 2,567 2,534 2,556 331,500
2022/03/25 2,525 2,525 2,499 2,520 228,700
2022/03/24 2,513 2,519 2,487 2,508 205,800
2022/03/23 2,530 2,539 2,516 2,531 174,600
2022/03/22 2,527 2,536 2,507 2,515 198,600
2022/03/18 2,498 2,504 2,470 2,490 323,100
2022/03/17 2,534 2,534 2,477 2,496 273,600
2022/03/16 2,558 2,558 2,510 2,510 231,300
2022/03/15 2,497 2,554 2,486 2,541 246,100
2022/03/14 2,463 2,525 2,460 2,501 256,900
2022/03/11 2,416 2,457 2,394 2,446 306,800
2022/03/10 2,374 2,435 2,366 2,427 213,700
2022/03/09 2,346 2,356 2,330 2,333 222,500
2022/03/08 2,400 2,417 2,340 2,350 223,600
2022/03/07 2,430 2,441 2,404 2,429 206,900
2022/03/04 2,419 2,455 2,410 2,448 283,900
2022/03/03 2,451 2,489 2,448 2,469 124,500
2022/03/02 2,450 2,459 2,433 2,433 212,300
2022/03/01 2,515 2,526 2,482 2,488 145,400
2022/02/28 2,474 2,522 2,468 2,515 190,100
2022/02/25 2,494 2,501 2,442 2,453 200,700
2022/02/24 2,520 2,525 2,476 2,509 167,600
2022/02/22 2,549 2,558 2,496 2,542 177,500
2022/02/21 2,608 2,608 2,570 2,579 115,600
2022/02/18 2,626 2,649 2,621 2,629 97,100
2022/02/17 2,639 2,648 2,618 2,647 110,900
2022/02/16 2,657 2,659 2,628 2,652 160,600
2022/02/15 2,645 2,658 2,614 2,630 214,600
2022/02/14 2,640 2,647 2,600 2,633 197,300
2022/02/10 2,618 2,661 2,596 2,660 245,400
2022/02/09 2,652 2,652 2,608 2,632 318,400
2022/02/08 2,549 2,663 2,546 2,654 635,400
2022/02/07 2,481 2,504 2,477 2,499 176,800
2022/02/04 2,506 2,513 2,490 2,499 183,100
2022/02/03 2,459 2,495 2,459 2,492 144,400
2022/02/02 2,433 2,463 2,414 2,453 155,800
2022/02/01 2,447 2,447 2,413 2,438 108,800
2022/01/31 2,439 2,454 2,423 2,446 129,700
2022/01/28 2,421 2,437 2,414 2,426 98,800
2022/01/27 2,434 2,434 2,376 2,395 103,200
2022/01/26 2,444 2,444 2,412 2,425 69,800
2022/01/25 2,412 2,427 2,390 2,427 113,700
2022/01/24 2,389 2,427 2,382 2,426 80,700
2022/01/21 2,353 2,383 2,336 2,383 85,300
2022/01/20 2,360 2,397 2,360 2,365 97,100
2022/01/19 2,381 2,398 2,360 2,363 119,800
2022/01/18 2,450 2,450 2,403 2,404 84,600
2022/01/17 2,423 2,444 2,419 2,428 77,500
2022/01/14 2,423 2,427 2,388 2,402 174,600
2022/01/13 2,452 2,452 2,432 2,439 98,300
2022/01/12 2,425 2,465 2,423 2,458 92,400
2022/01/11 2,418 2,429 2,401 2,425 66,300
2022/01/07 2,423 2,445 2,407 2,410 91,700
2022/01/06 2,452 2,456 2,415 2,416 92,500
2022/01/05 2,443 2,459 2,426 2,458 123,000
2022/01/04 2,414 2,437 2,402 2,424 95,200

このページの先頭へ