マサル(1795)の株価時系列情報
マサル(1795)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 |
---|---|---|---|---|---|
2017/12/29 | 574 | 577 | 574 | 577 | 2,000 |
2017/12/28 | 584 | 584 | 584 | 584 | 1,000 |
2017/12/27 | 567 | 584 | 566 | 584 | 13,000 |
2017/12/26 | 570 | 570 | 567 | 567 | 2,000 |
2017/12/25 | 580 | 580 | 570 | 570 | 6,000 |
2017/12/22 | 580 | 580 | 570 | 570 | 2,000 |
2017/12/21 | 574 | 574 | 570 | 570 | 2,000 |
2017/12/20 | 583 | 583 | 568 | 568 | 5,000 |
2017/12/19 | 584 | 584 | 563 | 563 | 8,000 |
2017/12/18 | 596 | 596 | 578 | 578 | 9,000 |
2017/12/15 | 586 | 586 | 586 | 586 | 1,000 |
2017/12/14 | 590 | 590 | 586 | 586 | 2,000 |
2017/12/13 | 598 | 598 | 580 | 580 | 5,000 |
2017/12/12 | 602 | 602 | 602 | 602 | 1,000 |
2017/12/11 | 588 | 588 | 588 | 588 | 2,000 |
2017/12/08 | 587 | 588 | 587 | 588 | 2,000 |
2017/12/07 | 586 | 586 | 585 | 585 | 3,000 |
2017/12/06 | 584 | 584 | 584 | 584 | 1,000 |
2017/12/05 | 580 | 580 | 570 | 570 | 3,000 |
2017/12/04 | 577 | 586 | 577 | 586 | 4,000 |
2017/12/01 | 580 | 580 | 555 | 567 | 18,000 |
2017/11/30 | 591 | 591 | 585 | 585 | 6,000 |
2017/11/29 | 604 | 604 | 590 | 592 | 38,000 |
2017/11/28 | 583 | 610 | 573 | 605 | 82,000 |
2017/11/27 | 549 | 553 | 541 | 543 | 5,000 |
2017/11/24 | 536 | 536 | 536 | 536 | 1,000 |
2017/11/21 | 533 | 533 | 533 | 533 | 1,000 |
2017/11/16 | 536 | 536 | 536 | 536 | 1,000 |
2017/11/15 | 540 | 540 | 532 | 532 | 3,000 |
2017/11/14 | 545 | 545 | 540 | 540 | 5,000 |
2017/11/13 | 542 | 545 | 542 | 545 | 2,000 |
2017/11/10 | 543 | 546 | 542 | 542 | 9,000 |
2017/11/09 | 548 | 548 | 543 | 543 | 5,000 |
2017/11/08 | 550 | 550 | 542 | 542 | 2,000 |
2017/11/07 | 545 | 545 | 545 | 545 | 1,000 |
2017/11/06 | 549 | 549 | 549 | 549 | 2,000 |
2017/11/02 | 545 | 545 | 544 | 544 | 4,000 |
2017/11/01 | 535 | 535 | 535 | 535 | 1,000 |
2017/10/30 | 535 | 535 | 535 | 535 | 1,000 |
2017/10/27 | 533 | 535 | 533 | 535 | 2,000 |
2017/10/25 | 529 | 532 | 529 | 532 | 2,000 |
2017/10/24 | 530 | 533 | 529 | 533 | 7,000 |
2017/10/19 | 537 | 537 | 529 | 529 | 5,000 |
2017/10/17 | 532 | 532 | 529 | 529 | 2,000 |
2017/10/16 | 528 | 531 | 528 | 531 | 3,000 |
2017/10/13 | 529 | 529 | 526 | 526 | 5,000 |
2017/10/11 | 533 | 533 | 529 | 529 | 4,000 |
2017/10/06 | 530 | 539 | 530 | 531 | 3,000 |
2017/10/05 | 542 | 542 | 535 | 535 | 5,000 |
2017/10/04 | 535 | 536 | 535 | 535 | 4,000 |
2017/10/03 | 543 | 543 | 527 | 527 | 9,000 |
2017/10/02 | 549 | 549 | 549 | 549 | 2,000 |
2017/09/29 | 544 | 544 | 535 | 535 | 2,000 |
2017/09/28 | 544 | 544 | 544 | 544 | 1,000 |
2017/09/27 | 537 | 549 | 531 | 549 | 10,000 |
2017/09/26 | 560 | 570 | 560 | 565 | 13,000 |
2017/09/25 | 550 | 560 | 550 | 560 | 5,000 |
2017/09/22 | 549 | 549 | 549 | 549 | 1,000 |
2017/09/21 | 555 | 555 | 549 | 550 | 4,000 |
2017/09/19 | 550 | 556 | 541 | 556 | 4,000 |
2017/09/14 | 549 | 549 | 549 | 549 | 1,000 |
2017/09/13 | 549 | 549 | 549 | 549 | 1,000 |
2017/09/12 | 551 | 559 | 551 | 559 | 3,000 |
2017/09/11 | 551 | 551 | 551 | 551 | 3,000 |
2017/09/08 | 546 | 547 | 544 | 544 | 7,000 |
2017/09/07 | 544 | 550 | 544 | 546 | 4,000 |
2017/09/06 | 544 | 544 | 544 | 544 | 2,000 |
2017/09/05 | 560 | 570 | 544 | 544 | 6,000 |
2017/09/04 | 550 | 550 | 550 | 550 | 1,000 |
2017/09/01 | 550 | 550 | 550 | 550 | 3,000 |
2017/08/31 | 549 | 551 | 549 | 550 | 6,000 |
2017/08/29 | 535 | 535 | 535 | 535 | 1,000 |
2017/08/28 | 535 | 535 | 535 | 535 | 1,000 |
2017/08/25 | 530 | 531 | 525 | 531 | 11,000 |
2017/08/24 | 524 | 524 | 524 | 524 | 1,000 |
2017/08/23 | 524 | 524 | 524 | 524 | 2,000 |
2017/08/22 | 525 | 525 | 525 | 525 | 1,000 |
2017/08/21 | 525 | 525 | 525 | 525 | 1,000 |
2017/08/18 | 526 | 526 | 526 | 526 | 1,000 |
2017/08/17 | 523 | 529 | 523 | 529 | 2,000 |
2017/08/16 | 522 | 522 | 522 | 522 | 5,000 |
2017/08/15 | 524 | 531 | 524 | 531 | 2,000 |
2017/08/14 | 524 | 524 | 524 | 524 | 2,000 |
2017/08/10 | 528 | 528 | 524 | 524 | 15,000 |
2017/08/09 | 539 | 539 | 531 | 531 | 9,000 |
2017/08/07 | 537 | 537 | 534 | 534 | 6,000 |
2017/08/03 | 535 | 535 | 535 | 535 | 2,000 |
2017/08/01 | 535 | 535 | 535 | 535 | 1,000 |
2017/07/31 | 530 | 530 | 530 | 530 | 1,000 |
2017/07/28 | 530 | 530 | 530 | 530 | 1,000 |
2017/07/27 | 528 | 528 | 528 | 528 | 1,000 |
2017/07/26 | 530 | 533 | 529 | 529 | 6,000 |
2017/07/25 | 530 | 530 | 530 | 530 | 1,000 |
2017/07/24 | 530 | 530 | 528 | 530 | 7,000 |
2017/07/20 | 528 | 530 | 528 | 530 | 5,000 |
2017/07/19 | 529 | 529 | 528 | 528 | 2,000 |
2017/07/18 | 528 | 528 | 527 | 527 | 3,000 |
2017/07/13 | 522 | 523 | 518 | 518 | 10,000 |
2017/07/11 | 521 | 522 | 516 | 522 | 8,000 |
2017/07/10 | 520 | 520 | 517 | 517 | 9,000 |
2017/07/07 | 523 | 523 | 523 | 523 | 1,000 |
2017/07/06 | 520 | 529 | 520 | 529 | 6,000 |
2017/07/05 | 548 | 548 | 525 | 525 | 27,000 |
2017/07/04 | 542 | 542 | 538 | 538 | 4,000 |
2017/07/03 | 544 | 544 | 536 | 542 | 3,000 |
2017/06/30 | 533 | 537 | 533 | 537 | 2,000 |
2017/06/29 | 533 | 533 | 533 | 533 | 2,000 |
2017/06/26 | 545 | 545 | 540 | 540 | 3,000 |
2017/06/23 | 540 | 540 | 540 | 540 | 2,000 |
2017/06/21 | 539 | 539 | 536 | 536 | 4,000 |
2017/06/20 | 547 | 549 | 547 | 549 | 3,000 |
2017/06/19 | 546 | 547 | 546 | 547 | 3,000 |
2017/06/12 | 530 | 530 | 530 | 530 | 2,000 |
2017/06/09 | 539 | 539 | 530 | 530 | 2,000 |
2017/06/08 | 545 | 545 | 539 | 539 | 2,000 |
2017/06/07 | 545 | 545 | 545 | 545 | 1,000 |
2017/06/06 | 539 | 539 | 539 | 539 | 5,000 |
2017/06/05 | 542 | 555 | 542 | 555 | 4,000 |
2017/06/02 | 542 | 542 | 542 | 542 | 1,000 |
2017/05/31 | 545 | 545 | 542 | 542 | 2,000 |
2017/05/29 | 552 | 552 | 542 | 545 | 3,000 |
2017/05/26 | 540 | 540 | 540 | 540 | 1,000 |
2017/05/25 | 538 | 538 | 538 | 538 | 3,000 |
2017/05/24 | 531 | 538 | 531 | 533 | 3,000 |
2017/05/23 | 538 | 538 | 538 | 538 | 1,000 |
2017/05/22 | 539 | 539 | 539 | 539 | 2,000 |
2017/05/18 | 540 | 540 | 540 | 540 | 1,000 |
2017/05/15 | 528 | 540 | 528 | 540 | 4,000 |
2017/05/11 | 531 | 531 | 530 | 530 | 3,000 |
2017/05/10 | 540 | 547 | 531 | 531 | 6,000 |
2017/05/09 | 532 | 536 | 527 | 536 | 6,000 |
2017/05/08 | 552 | 552 | 552 | 552 | 1,000 |
2017/05/02 | 543 | 545 | 543 | 543 | 8,000 |
2017/05/01 | 526 | 580 | 526 | 553 | 13,000 |
2017/04/25 | 516 | 516 | 516 | 516 | 1,000 |
2017/04/24 | 515 | 516 | 515 | 516 | 2,000 |
2017/04/20 | 510 | 510 | 510 | 510 | 1,000 |
2017/04/17 | 520 | 520 | 520 | 520 | 1,000 |
2017/04/12 | 521 | 521 | 511 | 511 | 3,000 |
2017/04/10 | 514 | 514 | 504 | 511 | 3,000 |
2017/04/07 | 507 | 515 | 505 | 505 | 8,000 |
2017/04/06 | 520 | 520 | 517 | 517 | 5,000 |
2017/04/05 | 527 | 527 | 527 | 527 | 2,000 |
2017/03/30 | 527 | 527 | 527 | 527 | 1,000 |
2017/03/29 | 517 | 537 | 517 | 537 | 2,000 |
2017/03/28 | 553 | 555 | 545 | 555 | 7,000 |
2017/03/27 | 550 | 581 | 546 | 550 | 13,000 |
2017/03/24 | 546 | 546 | 546 | 546 | 5,000 |
2017/03/23 | 548 | 550 | 548 | 550 | 2,000 |
2017/03/22 | 548 | 548 | 548 | 548 | 1,000 |
2017/03/21 | 550 | 550 | 547 | 548 | 5,000 |
2017/03/17 | 550 | 550 | 550 | 550 | 1,000 |
2017/03/16 | 550 | 550 | 550 | 550 | 2,000 |
2017/03/15 | 550 | 550 | 550 | 550 | 1,000 |
2017/03/13 | 549 | 549 | 549 | 549 | 1,000 |
2017/03/10 | 548 | 548 | 548 | 548 | 1,000 |
2017/03/09 | 550 | 550 | 544 | 544 | 2,000 |
2017/03/08 | 549 | 549 | 549 | 549 | 1,000 |
2017/03/06 | 550 | 550 | 546 | 546 | 9,000 |
2017/03/03 | 550 | 550 | 550 | 550 | 3,000 |
2017/03/01 | 547 | 550 | 547 | 550 | 2,000 |
2017/02/28 | 550 | 550 | 549 | 550 | 4,000 |
2017/02/27 | 547 | 550 | 547 | 550 | 3,000 |
2017/02/24 | 548 | 555 | 546 | 546 | 5,000 |
2017/02/23 | 554 | 554 | 554 | 554 | 1,000 |
2017/02/21 | 548 | 559 | 548 | 551 | 4,000 |
2017/02/20 | 568 | 574 | 550 | 550 | 6,000 |
2017/02/17 | 552 | 552 | 548 | 548 | 2,000 |
2017/02/14 | 545 | 548 | 545 | 548 | 2,000 |
2017/02/13 | 551 | 551 | 548 | 548 | 6,000 |
2017/02/10 | 550 | 551 | 550 | 551 | 2,000 |
2017/02/09 | 547 | 547 | 547 | 547 | 1,000 |
2017/02/07 | 572 | 572 | 547 | 547 | 4,000 |
2017/02/06 | 574 | 575 | 573 | 573 | 9,000 |
2017/02/03 | 541 | 544 | 540 | 544 | 3,000 |
2017/02/02 | 540 | 541 | 540 | 541 | 3,000 |
2017/02/01 | 541 | 541 | 541 | 541 | 1,000 |
2017/01/31 | 550 | 550 | 550 | 550 | 1,000 |
2017/01/30 | 530 | 574 | 530 | 550 | 9,000 |
2017/01/25 | 533 | 533 | 520 | 520 | 7,000 |
2017/01/24 | 537 | 554 | 513 | 513 | 8,000 |
2017/01/23 | 510 | 510 | 510 | 510 | 1,000 |
2017/01/20 | 505 | 510 | 501 | 510 | 5,000 |
2017/01/17 | 522 | 522 | 510 | 510 | 2,000 |
2017/01/16 | 526 | 526 | 503 | 503 | 11,000 |
2017/01/13 | 538 | 538 | 530 | 530 | 2,000 |
2017/01/12 | 538 | 539 | 538 | 539 | 3,000 |
2017/01/11 | 558 | 558 | 538 | 538 | 2,000 |
2017/01/10 | 535 | 550 | 535 | 536 | 10,000 |
2017/01/06 | 510 | 535 | 510 | 535 | 21,000 |
2017/01/05 | 528 | 528 | 510 | 510 | 3,000 |
2017/01/04 | 501 | 529 | 501 | 529 | 7,000 |