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 |
---|---|---|---|---|---|
2018/12/26 | 2,850 | 2,944 | 2,759 | 2,944 | 1,000 |
2018/12/25 | 2,810 | 2,810 | 2,655 | 2,655 | 2,500 |
2018/12/21 | 2,944 | 2,944 | 2,857 | 2,857 | 1,700 |
2018/12/20 | 2,875 | 2,875 | 2,875 | 2,875 | 200 |
2018/12/17 | 2,965 | 2,965 | 2,875 | 2,875 | 500 |
2018/12/14 | 2,871 | 2,871 | 2,871 | 2,871 | 100 |
2018/12/13 | 2,870 | 2,870 | 2,870 | 2,870 | 200 |
2018/12/12 | 2,811 | 2,870 | 2,811 | 2,870 | 300 |
2018/12/11 | 2,851 | 2,851 | 2,811 | 2,811 | 300 |
2018/12/10 | 2,962 | 2,962 | 2,901 | 2,901 | 400 |
2018/12/07 | 2,960 | 2,960 | 2,960 | 2,960 | 300 |
2018/12/06 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
2018/12/05 | 2,964 | 2,964 | 2,900 | 2,900 | 1,000 |
2018/12/04 | 2,932 | 2,932 | 2,932 | 2,932 | 100 |
2018/12/03 | 2,932 | 2,932 | 2,932 | 2,932 | 200 |
2018/11/26 | 2,965 | 2,965 | 2,964 | 2,964 | 400 |
2018/11/19 | 2,940 | 2,940 | 2,940 | 2,940 | 400 |
2018/11/16 | 2,940 | 2,940 | 2,940 | 2,940 | 200 |
2018/11/13 | 2,940 | 2,940 | 2,940 | 2,940 | 100 |
2018/11/12 | 2,929 | 2,978 | 2,895 | 2,968 | 1,100 |
2018/11/09 | 2,844 | 2,845 | 2,844 | 2,845 | 300 |
2018/11/08 | 2,788 | 2,856 | 2,788 | 2,806 | 900 |
2018/11/05 | 2,846 | 2,846 | 2,838 | 2,838 | 300 |
2018/10/31 | 2,835 | 2,845 | 2,835 | 2,845 | 400 |
2018/10/29 | 2,735 | 2,735 | 2,735 | 2,735 | 100 |
2018/10/26 | 2,735 | 2,735 | 2,735 | 2,735 | 400 |
2018/10/25 | 2,836 | 2,836 | 2,786 | 2,810 | 600 |
2018/10/24 | 2,736 | 2,736 | 2,736 | 2,736 | 400 |
2018/10/22 | 2,761 | 2,761 | 2,761 | 2,761 | 200 |
2018/10/19 | 2,769 | 2,769 | 2,768 | 2,768 | 200 |
2018/10/16 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
2018/10/15 | 2,762 | 2,799 | 2,761 | 2,799 | 600 |
2018/10/12 | 2,762 | 2,800 | 2,761 | 2,800 | 600 |
2018/10/11 | 2,800 | 2,800 | 2,790 | 2,790 | 400 |
2018/10/09 | 2,802 | 2,850 | 2,802 | 2,850 | 300 |
2018/10/05 | 2,830 | 2,830 | 2,814 | 2,820 | 800 |
2018/10/04 | 2,816 | 2,866 | 2,816 | 2,830 | 500 |
2018/10/03 | 2,830 | 2,832 | 2,822 | 2,832 | 700 |
2018/10/02 | 2,850 | 2,851 | 2,840 | 2,840 | 600 |
2018/10/01 | 2,825 | 2,855 | 2,825 | 2,855 | 300 |
2018/09/28 | 2,823 | 2,825 | 2,823 | 2,825 | 700 |
2018/09/27 | 2,880 | 2,880 | 2,823 | 2,823 | 600 |
2018/09/26 | 2,822 | 2,881 | 2,822 | 2,881 | 4,200 |
2018/09/25 | 3,025 | 3,110 | 3,025 | 3,110 | 2,900 |
2018/09/21 | 2,999 | 3,000 | 2,970 | 3,000 | 1,000 |
2018/09/20 | 2,995 | 2,999 | 2,983 | 2,985 | 800 |
2018/09/19 | 2,999 | 2,999 | 2,999 | 2,999 | 300 |
2018/09/18 | 2,997 | 2,999 | 2,997 | 2,999 | 500 |
2018/09/14 | 2,996 | 2,996 | 2,996 | 2,996 | 200 |
2018/09/12 | 2,948 | 2,948 | 2,948 | 2,948 | 200 |
2018/09/11 | 2,998 | 2,998 | 2,998 | 2,998 | 100 |
2018/09/10 | 2,998 | 2,998 | 2,998 | 2,998 | 200 |
2018/09/07 | 2,961 | 2,998 | 2,911 | 2,998 | 900 |
2018/09/06 | 2,961 | 2,961 | 2,961 | 2,961 | 100 |
2018/09/05 | 2,959 | 2,960 | 2,949 | 2,960 | 2,200 |
2018/09/04 | 2,950 | 2,950 | 2,950 | 2,950 | 600 |
2018/09/03 | 2,871 | 2,950 | 2,871 | 2,950 | 500 |
2018/08/31 | 2,901 | 2,930 | 2,901 | 2,930 | 500 |
2018/08/30 | 2,907 | 2,907 | 2,907 | 2,907 | 100 |
2018/08/27 | 2,948 | 2,948 | 2,948 | 2,948 | 200 |
2018/08/24 | 2,898 | 2,898 | 2,898 | 2,898 | 100 |
2018/08/23 | 2,862 | 2,899 | 2,862 | 2,899 | 200 |
2018/08/22 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
2018/08/17 | 2,901 | 2,901 | 2,900 | 2,900 | 300 |
2018/08/16 | 2,950 | 2,950 | 2,900 | 2,900 | 300 |
2018/08/15 | 2,950 | 2,950 | 2,950 | 2,950 | 400 |
2018/08/14 | 2,925 | 2,925 | 2,900 | 2,900 | 400 |
2018/08/13 | 2,975 | 2,975 | 2,975 | 2,975 | 800 |
2018/08/10 | 2,973 | 2,973 | 2,973 | 2,973 | 400 |
2018/08/09 | 2,975 | 2,975 | 2,843 | 2,843 | 300 |
2018/08/06 | 2,933 | 2,933 | 2,933 | 2,933 | 400 |
2018/08/01 | 2,895 | 2,895 | 2,895 | 2,895 | 100 |
2018/07/31 | 2,895 | 2,895 | 2,895 | 2,895 | 100 |
2018/07/30 | 2,840 | 2,845 | 2,822 | 2,845 | 1,300 |
2018/07/27 | 2,910 | 2,920 | 2,910 | 2,920 | 500 |
2018/07/26 | 2,920 | 2,920 | 2,900 | 2,900 | 300 |
2018/07/25 | 3,050 | 3,050 | 2,870 | 2,870 | 1,000 |
2018/07/24 | 2,846 | 2,850 | 2,846 | 2,850 | 500 |
2018/07/23 | 2,846 | 2,846 | 2,846 | 2,846 | 100 |
2018/07/20 | 2,848 | 2,848 | 2,798 | 2,798 | 200 |
2018/07/19 | 2,848 | 2,848 | 2,848 | 2,848 | 300 |
2018/07/18 | 2,814 | 2,814 | 2,814 | 2,814 | 100 |
2018/07/13 | 2,800 | 2,814 | 2,800 | 2,814 | 700 |
2018/07/12 | 2,808 | 2,808 | 2,800 | 2,800 | 400 |
2018/07/10 | 2,740 | 2,800 | 2,740 | 2,800 | 900 |
2018/07/09 | 2,749 | 2,749 | 2,749 | 2,749 | 100 |
2018/07/06 | 2,749 | 2,749 | 2,720 | 2,749 | 1,100 |
2018/07/05 | 2,799 | 2,799 | 2,749 | 2,749 | 600 |
2018/07/02 | 2,805 | 2,805 | 2,761 | 2,777 | 2,300 |
2018/06/28 | 2,804 | 2,804 | 2,804 | 2,804 | 200 |
2018/06/27 | 2,805 | 2,805 | 2,805 | 2,805 | 100 |
2018/06/26 | 2,756 | 2,805 | 2,756 | 2,805 | 300 |
2018/06/25 | 2,757 | 2,757 | 2,757 | 2,757 | 200 |
2018/06/19 | 2,772 | 2,772 | 2,757 | 2,757 | 800 |
2018/06/14 | 2,777 | 2,809 | 2,777 | 2,809 | 200 |
2018/06/12 | 2,808 | 2,808 | 2,804 | 2,804 | 200 |
2018/06/11 | 2,769 | 2,807 | 2,769 | 2,807 | 400 |
2018/06/08 | 2,808 | 2,808 | 2,758 | 2,807 | 300 |
2018/06/07 | 2,808 | 2,808 | 2,808 | 2,808 | 200 |
2018/06/06 | 2,809 | 2,809 | 2,808 | 2,808 | 400 |
2018/06/05 | 2,798 | 2,798 | 2,798 | 2,798 | 400 |
2018/05/31 | 2,748 | 2,748 | 2,748 | 2,748 | 200 |
2018/05/25 | 2,794 | 2,794 | 2,746 | 2,748 | 600 |
2018/05/24 | 2,743 | 2,744 | 2,743 | 2,744 | 200 |
2018/05/23 | 2,793 | 2,793 | 2,793 | 2,793 | 200 |
2018/05/22 | 2,793 | 2,793 | 2,743 | 2,743 | 400 |
2018/05/21 | 2,748 | 2,769 | 2,743 | 2,743 | 600 |
2018/05/18 | 2,819 | 2,819 | 2,748 | 2,748 | 400 |
2018/05/17 | 2,774 | 2,774 | 2,774 | 2,774 | 200 |
2018/05/16 | 2,727 | 2,727 | 2,727 | 2,727 | 600 |
2018/05/15 | 2,735 | 2,735 | 2,735 | 2,735 | 100 |
2018/05/14 | 2,765 | 2,765 | 2,731 | 2,734 | 700 |
2018/05/11 | 2,742 | 2,767 | 2,729 | 2,767 | 1,000 |
2018/05/10 | 2,827 | 2,828 | 2,827 | 2,828 | 600 |
2018/05/08 | 2,820 | 2,827 | 2,730 | 2,827 | 700 |
2018/05/07 | 2,820 | 2,820 | 2,739 | 2,739 | 700 |
2018/05/02 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
2018/04/27 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
2018/04/26 | 2,800 | 2,800 | 2,800 | 2,800 | 300 |
2018/04/25 | 2,785 | 2,819 | 2,730 | 2,819 | 700 |
2018/04/24 | 2,785 | 2,785 | 2,784 | 2,784 | 300 |
2018/04/23 | 2,768 | 2,768 | 2,768 | 2,768 | 300 |
2018/04/20 | 2,720 | 2,720 | 2,720 | 2,720 | 200 |
2018/04/19 | 2,684 | 2,687 | 2,684 | 2,687 | 600 |
2018/04/18 | 2,729 | 2,729 | 2,680 | 2,680 | 300 |
2018/04/17 | 2,729 | 2,729 | 2,680 | 2,680 | 800 |
2018/04/12 | 2,829 | 2,829 | 2,829 | 2,829 | 200 |
2018/04/11 | 2,730 | 2,827 | 2,730 | 2,827 | 300 |
2018/04/10 | 2,730 | 2,888 | 2,705 | 2,888 | 1,300 |
2018/04/05 | 2,819 | 2,819 | 2,706 | 2,706 | 600 |
2018/04/03 | 2,800 | 2,800 | 2,700 | 2,700 | 600 |
2018/04/02 | 2,672 | 2,750 | 2,670 | 2,750 | 700 |
2018/03/30 | 2,690 | 2,690 | 2,690 | 2,690 | 100 |
2018/03/29 | 2,703 | 2,710 | 2,671 | 2,690 | 900 |
2018/03/28 | 2,750 | 2,750 | 2,702 | 2,704 | 1,300 |
2018/03/28 | 1 -> 0.20 分割 | ||||
2018/03/27 | 582 | 583 | 576 | 580 | 12,000 |
2018/03/26 | 602 | 602 | 590 | 600 | 11,000 |
2018/03/23 | 573 | 573 | 572 | 572 | 7,000 |
2018/03/22 | 572 | 581 | 572 | 573 | 6,000 |
2018/03/20 | 570 | 570 | 570 | 570 | 2,000 |
2018/03/19 | 584 | 584 | 574 | 574 | 4,000 |
2018/03/15 | 575 | 582 | 572 | 574 | 6,000 |
2018/03/14 | 581 | 585 | 575 | 585 | 4,000 |
2018/03/13 | 591 | 591 | 591 | 591 | 1,000 |
2018/03/12 | 592 | 592 | 592 | 592 | 3,000 |
2018/03/09 | 590 | 590 | 590 | 590 | 3,000 |
2018/03/08 | 591 | 591 | 591 | 591 | 1,000 |
2018/03/07 | 589 | 589 | 581 | 581 | 3,000 |
2018/03/06 | 589 | 589 | 579 | 579 | 2,000 |
2018/03/05 | 578 | 589 | 578 | 589 | 4,000 |
2018/03/02 | 573 | 573 | 573 | 573 | 2,000 |
2018/03/01 | 593 | 593 | 593 | 593 | 3,000 |
2018/02/28 | 573 | 573 | 573 | 573 | 2,000 |
2018/02/23 | 593 | 593 | 593 | 593 | 3,000 |
2018/02/22 | 573 | 575 | 573 | 575 | 2,000 |
2018/02/21 | 565 | 573 | 565 | 573 | 2,000 |
2018/02/20 | 570 | 570 | 565 | 565 | 4,000 |
2018/02/19 | 570 | 570 | 570 | 570 | 1,000 |
2018/02/16 | 570 | 570 | 570 | 570 | 3,000 |
2018/02/15 | 570 | 570 | 570 | 570 | 1,000 |
2018/02/14 | 573 | 573 | 570 | 570 | 5,000 |
2018/02/13 | 581 | 582 | 574 | 582 | 3,000 |
2018/02/09 | 581 | 581 | 581 | 581 | 1,000 |
2018/02/08 | 588 | 588 | 585 | 585 | 2,000 |
2018/02/07 | 588 | 588 | 588 | 588 | 1,000 |
2018/02/06 | 577 | 577 | 571 | 571 | 9,000 |
2018/02/05 | 593 | 593 | 593 | 593 | 5,000 |
2018/02/02 | 585 | 585 | 585 | 585 | 1,000 |
2018/02/01 | 581 | 581 | 580 | 580 | 2,000 |
2018/01/31 | 578 | 599 | 578 | 591 | 5,000 |
2018/01/30 | 585 | 585 | 576 | 578 | 6,000 |
2018/01/29 | 585 | 585 | 584 | 584 | 4,000 |
2018/01/26 | 580 | 587 | 580 | 585 | 4,000 |
2018/01/25 | 585 | 585 | 570 | 570 | 7,000 |
2018/01/24 | 578 | 578 | 578 | 578 | 2,000 |
2018/01/23 | 568 | 568 | 568 | 568 | 2,000 |
2018/01/22 | 567 | 580 | 560 | 565 | 19,000 |
2018/01/19 | 572 | 572 | 567 | 567 | 4,000 |
2018/01/18 | 572 | 572 | 572 | 572 | 1,000 |
2018/01/17 | 576 | 576 | 572 | 572 | 4,000 |
2018/01/16 | 572 | 574 | 572 | 574 | 2,000 |
2018/01/15 | 566 | 575 | 566 | 575 | 3,000 |
2018/01/12 | 568 | 568 | 555 | 556 | 19,000 |
2018/01/11 | 581 | 581 | 568 | 568 | 12,000 |
2018/01/10 | 572 | 572 | 572 | 572 | 2,000 |
2018/01/09 | 572 | 582 | 572 | 582 | 4,000 |
2018/01/05 | 581 | 581 | 569 | 569 | 5,000 |