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
2023/12/29 2,775 2,794 2,762 2,776 157,000
2023/12/28 2,767 2,785 2,760 2,766 112,000
2023/12/27 2,747 2,772 2,742 2,768 115,000
2023/12/26 2,769 2,770 2,732 2,750 102,100
2023/12/25 2,746 2,757 2,732 2,751 90,900
2023/12/22 2,727 2,750 2,719 2,740 105,200
2023/12/21 2,713 2,735 2,712 2,712 120,400
2023/12/20 2,705 2,735 2,701 2,720 118,900
2023/12/19 2,727 2,729 2,693 2,710 138,700
2023/12/18 2,739 2,752 2,695 2,727 256,400
2023/12/15 2,870 2,871 2,767 2,775 331,300
2023/12/14 2,947 2,948 2,883 2,900 243,900
2023/12/13 2,948 2,962 2,919 2,928 184,700
2023/12/12 2,953 2,962 2,919 2,928 227,600
2023/12/11 2,900 2,943 2,872 2,940 263,900
2023/12/08 2,900 2,926 2,843 2,873 277,800
2023/12/07 2,910 2,925 2,889 2,900 182,600
2023/12/06 2,855 2,914 2,852 2,912 239,800
2023/12/05 2,871 2,884 2,841 2,853 156,600
2023/12/04 2,847 2,877 2,841 2,868 133,500
2023/12/01 2,860 2,873 2,844 2,847 149,900
2023/11/30 2,801 2,845 2,773 2,840 169,700
2023/11/29 2,873 2,879 2,822 2,828 157,500
2023/11/28 2,824 2,863 2,806 2,859 198,600
2023/11/27 2,830 2,830 2,792 2,805 110,600
2023/11/24 2,800 2,818 2,764 2,806 170,000
2023/11/22 2,746 2,784 2,730 2,780 137,500
2023/11/21 2,734 2,753 2,692 2,722 200,500
2023/11/20 2,775 2,782 2,727 2,734 160,400
2023/11/17 2,736 2,775 2,736 2,773 162,600
2023/11/16 2,767 2,782 2,733 2,736 195,000
2023/11/15 2,830 2,830 2,759 2,782 292,500
2023/11/14 2,843 2,892 2,821 2,830 469,100
2023/11/13 2,780 2,824 2,767 2,817 374,100
2023/11/10 2,756 2,783 2,742 2,781 276,200
2023/11/09 2,695 2,759 2,689 2,749 367,000
2023/11/08 2,675 2,706 2,635 2,682 440,200
2023/11/07 2,563 2,710 2,555 2,701 584,400
2023/11/06 2,650 2,650 2,594 2,596 433,800
2023/11/02 2,622 2,627 2,585 2,603 143,800
2023/11/01 2,597 2,622 2,582 2,619 256,700
2023/10/31 2,520 2,582 2,512 2,581 169,900
2023/10/30 2,508 2,515 2,493 2,509 114,800
2023/10/27 2,491 2,520 2,481 2,520 127,000
2023/10/26 2,495 2,502 2,470 2,481 88,900
2023/10/25 2,517 2,519 2,468 2,475 205,000
2023/10/24 2,458 2,492 2,429 2,489 161,800
2023/10/23 2,457 2,482 2,455 2,458 129,800
2023/10/20 2,462 2,475 2,450 2,455 74,600
2023/10/19 2,431 2,465 2,431 2,462 155,500
2023/10/18 2,438 2,456 2,421 2,449 136,800
2023/10/17 2,468 2,476 2,434 2,441 136,400
2023/10/16 2,481 2,498 2,446 2,454 148,300
2023/10/13 2,496 2,504 2,477 2,485 154,000
2023/10/12 2,523 2,534 2,497 2,515 103,100
2023/10/11 2,532 2,545 2,511 2,523 133,300
2023/10/10 2,540 2,547 2,520 2,538 187,100
2023/10/06 2,481 2,529 2,471 2,518 202,400
2023/10/05 2,459 2,493 2,441 2,490 218,300
2023/10/04 2,471 2,484 2,432 2,443 325,500
2023/10/03 2,531 2,531 2,497 2,500 116,200
2023/10/02 2,564 2,588 2,539 2,541 123,000
2023/09/29 2,611 2,616 2,553 2,566 170,900
2023/09/28 2,617 2,644 2,608 2,624 157,600
2023/09/27 2,664 2,670 2,630 2,670 149,300
2023/09/26 2,673 2,689 2,651 2,665 165,800
2023/09/25 2,645 2,669 2,631 2,666 112,000
2023/09/22 2,647 2,670 2,633 2,650 223,900
2023/09/21 2,646 2,688 2,645 2,660 194,500
2023/09/20 2,662 2,666 2,636 2,646 168,500
2023/09/19 2,668 2,673 2,614 2,650 319,000
2023/09/15 2,680 2,683 2,654 2,665 211,500
2023/09/14 2,678 2,681 2,661 2,669 138,200
2023/09/13 2,665 2,679 2,651 2,670 135,000
2023/09/12 2,633 2,664 2,632 2,651 183,600
2023/09/11 2,641 2,643 2,605 2,621 185,900
2023/09/08 2,646 2,650 2,623 2,634 234,300
2023/09/07 2,621 2,648 2,615 2,641 152,900
2023/09/06 2,610 2,630 2,592 2,626 275,500
2023/09/05 2,600 2,614 2,581 2,603 171,800
2023/09/04 2,594 2,600 2,573 2,599 190,700
2023/09/01 2,537 2,584 2,534 2,575 169,300
2023/08/31 2,541 2,568 2,527 2,542 244,600
2023/08/30 2,518 2,526 2,506 2,516 124,200
2023/08/29 2,560 2,567 2,525 2,526 125,200
2023/08/28 2,539 2,559 2,520 2,545 183,000
2023/08/25 2,481 2,541 2,470 2,517 282,200
2023/08/24 2,498 2,510 2,494 2,501 94,000
2023/08/23 2,501 2,508 2,493 2,498 112,200
2023/08/22 2,469 2,516 2,457 2,516 264,000
2023/08/21 2,445 2,472 2,443 2,465 157,200
2023/08/18 2,456 2,464 2,431 2,438 183,900
2023/08/17 2,486 2,504 2,462 2,468 181,500
2023/08/16 2,485 2,506 2,481 2,496 87,300
2023/08/15 2,481 2,506 2,471 2,499 204,800
2023/08/14 2,483 2,502 2,471 2,483 206,300
2023/08/10 2,464 2,478 2,447 2,472 177,500
2023/08/09 2,496 2,496 2,444 2,448 312,600
2023/08/08 2,491 2,514 2,462 2,506 530,800
2023/08/07 2,478 2,524 2,473 2,524 494,500
2023/08/04 2,457 2,478 2,447 2,465 220,100
2023/08/03 2,473 2,473 2,445 2,457 171,300
2023/08/02 2,484 2,487 2,463 2,465 120,700
2023/08/01 2,473 2,494 2,468 2,490 204,100
2023/07/31 2,479 2,480 2,456 2,467 155,700
2023/07/28 2,461 2,473 2,452 2,462 145,000
2023/07/27 2,465 2,475 2,453 2,475 159,500
2023/07/26 2,479 2,481 2,456 2,474 117,400
2023/07/25 2,486 2,487 2,473 2,476 94,300
2023/07/24 2,480 2,492 2,471 2,474 111,000
2023/07/21 2,452 2,480 2,441 2,469 167,800
2023/07/20 2,465 2,473 2,452 2,453 90,800
2023/07/19 2,473 2,477 2,450 2,463 113,200
2023/07/18 2,448 2,473 2,446 2,464 101,000
2023/07/14 2,477 2,501 2,447 2,458 196,400
2023/07/13 2,522 2,523 2,460 2,464 247,500
2023/07/12 2,478 2,518 2,470 2,515 327,800
2023/07/11 2,441 2,474 2,437 2,463 200,700
2023/07/10 2,442 2,451 2,430 2,442 180,900
2023/07/07 2,425 2,453 2,407 2,441 212,400
2023/07/06 2,430 2,438 2,419 2,429 161,400
2023/07/05 2,435 2,450 2,429 2,435 182,600
2023/07/04 2,458 2,459 2,445 2,449 199,600
2023/07/03 2,428 2,463 2,428 2,455 210,600
2023/06/30 2,445 2,445 2,414 2,421 199,500
2023/06/29 2,466 2,466 2,423 2,429 215,600
2023/06/28 2,443 2,471 2,443 2,471 170,400
2023/06/27 2,457 2,458 2,433 2,449 136,200
2023/06/26 2,465 2,468 2,441 2,450 164,700
2023/06/23 2,472 2,476 2,451 2,460 186,800
2023/06/22 2,491 2,497 2,471 2,478 225,100
2023/06/21 2,442 2,478 2,442 2,471 208,900
2023/06/20 2,464 2,464 2,444 2,450 162,800
2023/06/19 2,498 2,498 2,460 2,470 166,900
2023/06/16 2,498 2,498 2,481 2,484 311,500
2023/06/15 2,500 2,514 2,489 2,489 143,900
2023/06/14 2,487 2,500 2,482 2,499 162,100
2023/06/13 2,480 2,484 2,462 2,480 172,200
2023/06/12 2,478 2,482 2,467 2,476 124,100
2023/06/09 2,466 2,484 2,460 2,476 156,300
2023/06/08 2,464 2,478 2,455 2,462 162,200
2023/06/07 2,495 2,495 2,451 2,456 189,000
2023/06/06 2,479 2,498 2,465 2,495 183,900
2023/06/05 2,506 2,521 2,480 2,492 218,100
2023/06/02 2,456 2,477 2,454 2,465 136,000
2023/06/01 2,444 2,458 2,432 2,445 177,400
2023/05/31 2,446 2,469 2,439 2,444 259,400
2023/05/30 2,499 2,499 2,463 2,466 148,400
2023/05/29 2,514 2,525 2,505 2,505 136,000
2023/05/26 2,549 2,549 2,501 2,502 171,100
2023/05/25 2,544 2,571 2,541 2,553 115,900
2023/05/24 2,556 2,563 2,544 2,553 145,800
2023/05/23 2,571 2,585 2,555 2,560 162,200
2023/05/22 2,562 2,576 2,557 2,571 164,600
2023/05/19 2,555 2,583 2,547 2,567 159,200
2023/05/18 2,613 2,613 2,560 2,560 218,200
2023/05/17 2,619 2,620 2,594 2,615 154,400
2023/05/16 2,623 2,635 2,603 2,627 210,700
2023/05/15 2,606 2,629 2,604 2,623 193,900
2023/05/12 2,571 2,588 2,555 2,587 147,800
2023/05/11 2,575 2,597 2,571 2,576 156,000
2023/05/10 2,608 2,609 2,576 2,581 229,300
2023/05/09 2,538 2,619 2,512 2,607 415,700
2023/05/08 2,596 2,601 2,562 2,588 329,100
2023/05/02 2,587 2,608 2,563 2,596 422,300
2023/05/01 2,540 2,580 2,539 2,576 279,700
2023/04/28 2,504 2,530 2,503 2,530 217,600
2023/04/27 2,481 2,485 2,463 2,481 94,500
2023/04/26 2,469 2,488 2,463 2,481 114,100
2023/04/25 2,482 2,491 2,469 2,474 93,900
2023/04/24 2,506 2,513 2,472 2,477 175,700
2023/04/21 2,483 2,527 2,475 2,502 290,300
2023/04/20 2,463 2,507 2,463 2,477 249,600
2023/04/19 2,436 2,462 2,433 2,462 181,800
2023/04/18 2,421 2,443 2,419 2,436 182,300
2023/04/17 2,419 2,425 2,404 2,420 134,300
2023/04/14 2,400 2,429 2,399 2,413 222,000
2023/04/13 2,385 2,393 2,373 2,389 117,400
2023/04/12 2,379 2,394 2,378 2,378 154,200
2023/04/11 2,369 2,386 2,359 2,378 177,400
2023/04/10 2,361 2,369 2,343 2,357 117,300
2023/04/07 2,362 2,366 2,349 2,351 92,200
2023/04/06 2,352 2,369 2,346 2,354 137,900
2023/04/05 2,390 2,392 2,353 2,356 173,800
2023/04/04 2,393 2,397 2,377 2,395 252,300
2023/04/03 2,398 2,400 2,384 2,393 144,300
2023/03/31 2,378 2,388 2,367 2,375 167,900
2023/03/30 2,358 2,371 2,346 2,366 229,200
2023/03/29 2,394 2,413 2,383 2,412 236,200
2023/03/28 2,396 2,398 2,366 2,378 134,700
2023/03/27 2,395 2,400 2,384 2,388 88,500
2023/03/24 2,362 2,392 2,360 2,379 113,100
2023/03/23 2,342 2,375 2,340 2,370 133,100
2023/03/22 2,375 2,376 2,345 2,357 128,000
2023/03/20 2,357 2,368 2,333 2,337 191,300
2023/03/17 2,377 2,380 2,348 2,373 219,300
2023/03/16 2,355 2,379 2,347 2,376 149,900
2023/03/15 2,390 2,396 2,377 2,390 181,600
2023/03/14 2,376 2,381 2,339 2,358 227,600
2023/03/13 2,445 2,445 2,392 2,409 220,600
2023/03/10 2,480 2,485 2,451 2,456 221,700
2023/03/09 2,459 2,505 2,456 2,505 252,100
2023/03/08 2,454 2,459 2,444 2,453 122,800
2023/03/07 2,449 2,464 2,446 2,456 129,800
2023/03/06 2,449 2,455 2,437 2,446 144,900
2023/03/03 2,455 2,463 2,447 2,450 157,900
2023/03/02 2,435 2,451 2,429 2,445 153,000
2023/03/01 2,428 2,433 2,416 2,429 141,400
2023/02/28 2,453 2,456 2,423 2,424 148,000
2023/02/27 2,420 2,448 2,420 2,447 118,800
2023/02/24 2,403 2,416 2,400 2,415 99,200
2023/02/22 2,445 2,446 2,409 2,409 117,100
2023/02/21 2,441 2,452 2,430 2,440 113,500
2023/02/20 2,440 2,458 2,440 2,443 131,200
2023/02/17 2,404 2,427 2,404 2,418 108,700
2023/02/16 2,415 2,417 2,388 2,410 163,100
2023/02/15 2,421 2,438 2,407 2,415 127,600
2023/02/14 2,393 2,432 2,393 2,431 283,900
2023/02/13 2,390 2,395 2,369 2,374 129,700
2023/02/10 2,394 2,409 2,378 2,392 200,900
2023/02/09 2,393 2,397 2,381 2,386 144,300
2023/02/08 2,384 2,399 2,362 2,394 280,100
2023/02/07 2,370 2,390 2,337 2,385 882,200
2023/02/06 2,411 2,437 2,392 2,437 332,200
2023/02/03 2,401 2,413 2,378 2,390 215,200
2023/02/02 2,445 2,446 2,395 2,411 187,500
2023/02/01 2,476 2,479 2,436 2,440 107,700
2023/01/31 2,444 2,467 2,442 2,465 162,800
2023/01/30 2,430 2,435 2,423 2,434 94,300
2023/01/27 2,435 2,436 2,415 2,434 112,200
2023/01/26 2,438 2,444 2,431 2,438 89,900
2023/01/25 2,430 2,438 2,420 2,432 96,500
2023/01/24 2,429 2,439 2,423 2,435 99,000
2023/01/23 2,434 2,441 2,423 2,425 98,400
2023/01/20 2,408 2,433 2,405 2,424 109,700
2023/01/19 2,410 2,411 2,397 2,404 139,300
2023/01/18 2,402 2,433 2,396 2,423 119,400
2023/01/17 2,410 2,419 2,392 2,402 119,100
2023/01/16 2,385 2,420 2,382 2,401 162,000
2023/01/13 2,400 2,419 2,394 2,400 156,600
2023/01/12 2,418 2,436 2,411 2,413 167,400
2023/01/11 2,433 2,440 2,417 2,418 122,500
2023/01/10 2,450 2,466 2,429 2,433 89,000
2023/01/06 2,445 2,457 2,426 2,445 127,100
2023/01/05 2,451 2,457 2,427 2,444 135,600
2023/01/04 2,509 2,509 2,461 2,466 198,000

このページの先頭へ