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

このページの先頭へ