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 |