マルサンアイ(2551)の株価時系列情報
マルサンアイ(2551)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,635 | 3,635 | 3,635 | 3,635 | 100 |
| 2024/04/18 | 3,640 | 3,640 | 3,640 | 3,640 | 100 |
| 2024/04/17 | 3,650 | 3,650 | 3,630 | 3,630 | 500 |
| 2024/04/16 | 3,630 | 3,640 | 3,630 | 3,640 | 900 |
| 2024/04/15 | 3,630 | 3,630 | 3,630 | 3,630 | 200 |
| 2024/04/11 | 3,635 | 3,635 | 3,625 | 3,625 | 200 |
| 2024/04/10 | 3,630 | 3,630 | 3,625 | 3,625 | 300 |
| 2024/04/09 | 3,625 | 3,630 | 3,625 | 3,630 | 600 |
| 2024/04/08 | 3,620 | 3,650 | 3,620 | 3,630 | 700 |
| 2024/04/05 | 3,625 | 3,640 | 3,620 | 3,620 | 1,300 |
| 2024/04/04 | 3,630 | 3,630 | 3,630 | 3,630 | 300 |
| 2024/04/03 | 3,630 | 3,635 | 3,630 | 3,630 | 300 |
| 2024/04/02 | 3,640 | 3,640 | 3,625 | 3,630 | 800 |
| 2024/04/01 | 3,625 | 3,635 | 3,620 | 3,625 | 1,000 |
| 2024/03/29 | 3,620 | 3,625 | 3,615 | 3,625 | 700 |
| 2024/03/28 | 3,610 | 3,630 | 3,610 | 3,620 | 1,400 |
| 2024/03/27 | 3,615 | 3,635 | 3,615 | 3,630 | 800 |
| 2024/03/26 | 3,615 | 3,635 | 3,615 | 3,615 | 1,300 |
| 2024/03/25 | 3,615 | 3,620 | 3,615 | 3,615 | 1,300 |
| 2024/03/22 | 3,645 | 3,645 | 3,610 | 3,615 | 1,600 |
| 2024/03/21 | 3,645 | 3,645 | 3,640 | 3,645 | 600 |
| 2024/03/19 | 3,640 | 3,645 | 3,620 | 3,645 | 1,400 |
| 2024/03/18 | 3,565 | 3,640 | 3,565 | 3,640 | 5,100 |
| 2024/03/15 | 3,740 | 3,755 | 3,710 | 3,755 | 3,500 |
| 2024/03/14 | 3,715 | 3,730 | 3,715 | 3,730 | 1,300 |
| 2024/03/13 | 3,725 | 3,740 | 3,715 | 3,715 | 2,100 |
| 2024/03/12 | 3,690 | 3,710 | 3,635 | 3,710 | 3,500 |
| 2024/03/11 | 3,700 | 3,710 | 3,690 | 3,690 | 1,500 |
| 2024/03/08 | 3,705 | 3,715 | 3,700 | 3,705 | 900 |
| 2024/03/07 | 3,695 | 3,710 | 3,690 | 3,705 | 1,200 |
| 2024/03/06 | 3,690 | 3,690 | 3,675 | 3,690 | 1,300 |
| 2024/03/05 | 3,655 | 3,690 | 3,650 | 3,690 | 1,100 |
| 2024/03/04 | 3,645 | 3,660 | 3,645 | 3,655 | 2,800 |
| 2024/03/01 | 3,645 | 3,650 | 3,635 | 3,640 | 2,500 |
| 2024/02/29 | 3,650 | 3,650 | 3,625 | 3,625 | 1,700 |
| 2024/02/28 | 3,635 | 3,635 | 3,620 | 3,630 | 1,600 |
| 2024/02/27 | 3,630 | 3,640 | 3,630 | 3,635 | 400 |
| 2024/02/26 | 3,630 | 3,630 | 3,630 | 3,630 | 300 |
| 2024/02/22 | 3,650 | 3,650 | 3,600 | 3,630 | 2,700 |
| 2024/02/21 | 3,650 | 3,650 | 3,645 | 3,645 | 700 |
| 2024/02/20 | 3,690 | 3,690 | 3,650 | 3,650 | 1,800 |
| 2024/02/19 | 3,725 | 3,725 | 3,660 | 3,665 | 1,600 |
| 2024/02/16 | 3,685 | 3,685 | 3,685 | 3,685 | 200 |
| 2024/02/15 | 3,705 | 3,705 | 3,675 | 3,675 | 300 |
| 2024/02/14 | 3,705 | 3,730 | 3,705 | 3,705 | 700 |
| 2024/02/13 | 3,685 | 3,700 | 3,685 | 3,700 | 400 |
| 2024/02/09 | 3,775 | 3,775 | 3,655 | 3,655 | 4,100 |
| 2024/02/08 | 3,810 | 3,810 | 3,735 | 3,735 | 1,200 |
| 2024/02/07 | 3,765 | 3,780 | 3,740 | 3,750 | 2,400 |
| 2024/02/06 | 3,745 | 3,770 | 3,730 | 3,735 | 1,700 |
| 2024/02/05 | 3,720 | 3,745 | 3,720 | 3,725 | 1,700 |
| 2024/02/02 | 3,705 | 3,710 | 3,700 | 3,710 | 1,600 |
| 2024/02/01 | 3,685 | 3,690 | 3,680 | 3,680 | 300 |
| 2024/01/30 | 3,660 | 3,680 | 3,660 | 3,680 | 400 |
| 2024/01/29 | 3,635 | 3,660 | 3,635 | 3,660 | 600 |
| 2024/01/26 | 3,635 | 3,635 | 3,635 | 3,635 | 300 |
| 2024/01/25 | 3,655 | 3,655 | 3,650 | 3,650 | 200 |
| 2024/01/23 | 3,655 | 3,670 | 3,655 | 3,660 | 400 |
| 2024/01/22 | 3,660 | 3,665 | 3,620 | 3,660 | 1,400 |
| 2024/01/19 | 3,650 | 3,660 | 3,650 | 3,660 | 500 |
| 2024/01/18 | 3,645 | 3,645 | 3,645 | 3,645 | 500 |
| 2024/01/17 | 3,625 | 3,645 | 3,625 | 3,645 | 900 |
| 2024/01/16 | 3,625 | 3,625 | 3,625 | 3,625 | 100 |
| 2024/01/15 | 3,605 | 3,615 | 3,605 | 3,615 | 1,500 |
| 2024/01/12 | 3,600 | 3,620 | 3,600 | 3,620 | 1,500 |
| 2024/01/11 | 3,650 | 3,650 | 3,610 | 3,615 | 1,000 |
| 2024/01/10 | 3,660 | 3,660 | 3,610 | 3,615 | 1,100 |
| 2024/01/09 | 3,685 | 3,685 | 3,585 | 3,610 | 4,700 |
| 2024/01/05 | 3,685 | 3,695 | 3,685 | 3,685 | 500 |
| 2024/01/04 | 3,690 | 3,690 | 3,640 | 3,680 | 800 |
| 2023/12/29 | 3,600 | 3,625 | 3,595 | 3,625 | 700 |
| 2023/12/28 | 3,590 | 3,590 | 3,585 | 3,585 | 700 |
| 2023/12/27 | 3,595 | 3,605 | 3,585 | 3,590 | 1,900 |
| 2023/12/26 | 3,600 | 3,600 | 3,595 | 3,595 | 600 |
| 2023/12/25 | 3,625 | 3,625 | 3,605 | 3,605 | 700 |
| 2023/12/22 | 3,625 | 3,625 | 3,620 | 3,620 | 200 |
| 2023/12/21 | 3,615 | 3,620 | 3,615 | 3,615 | 800 |
| 2023/12/20 | 3,615 | 3,620 | 3,605 | 3,620 | 600 |
| 2023/12/19 | 3,610 | 3,610 | 3,600 | 3,600 | 400 |
| 2023/12/18 | 3,590 | 3,600 | 3,590 | 3,600 | 400 |
| 2023/12/15 | 3,590 | 3,595 | 3,590 | 3,590 | 900 |
| 2023/12/14 | 3,605 | 3,605 | 3,600 | 3,605 | 600 |
| 2023/12/13 | 3,610 | 3,610 | 3,610 | 3,610 | 100 |
| 2023/12/12 | 3,615 | 3,615 | 3,590 | 3,595 | 1,000 |
| 2023/12/11 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2023/12/08 | 3,605 | 3,605 | 3,605 | 3,605 | 200 |
| 2023/12/07 | 3,600 | 3,610 | 3,600 | 3,605 | 600 |
| 2023/12/06 | 3,600 | 3,605 | 3,600 | 3,600 | 600 |
| 2023/12/05 | 3,585 | 3,600 | 3,585 | 3,600 | 1,200 |
| 2023/12/04 | 3,600 | 3,600 | 3,585 | 3,585 | 1,700 |
| 2023/12/01 | 3,600 | 3,600 | 3,585 | 3,585 | 1,100 |
| 2023/11/30 | 3,585 | 3,585 | 3,585 | 3,585 | 300 |
| 2023/11/29 | 3,610 | 3,610 | 3,585 | 3,585 | 500 |
| 2023/11/28 | 3,605 | 3,620 | 3,605 | 3,610 | 500 |
| 2023/11/27 | 3,615 | 3,615 | 3,580 | 3,580 | 3,300 |
| 2023/11/24 | 3,605 | 3,610 | 3,605 | 3,610 | 400 |
| 2023/11/22 | 3,620 | 3,620 | 3,620 | 3,620 | 200 |
| 2023/11/21 | 3,620 | 3,620 | 3,620 | 3,620 | 200 |
| 2023/11/20 | 3,595 | 3,620 | 3,570 | 3,585 | 1,000 |
| 2023/11/17 | 3,695 | 3,695 | 3,550 | 3,620 | 3,800 |
| 2023/11/15 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2023/11/14 | 3,680 | 3,695 | 3,680 | 3,695 | 200 |
| 2023/11/13 | 3,690 | 3,690 | 3,690 | 3,690 | 200 |
| 2023/11/10 | 3,695 | 3,695 | 3,670 | 3,695 | 400 |
| 2023/11/08 | 3,695 | 3,695 | 3,695 | 3,695 | 200 |
| 2023/11/07 | 3,685 | 3,685 | 3,680 | 3,680 | 600 |
| 2023/11/06 | 3,690 | 3,700 | 3,690 | 3,690 | 1,000 |
| 2023/11/02 | 3,690 | 3,690 | 3,690 | 3,690 | 300 |
| 2023/11/01 | 3,725 | 3,725 | 3,690 | 3,690 | 800 |
| 2023/10/30 | 3,685 | 3,685 | 3,685 | 3,685 | 300 |
| 2023/10/26 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2023/10/25 | 3,720 | 3,720 | 3,685 | 3,685 | 400 |
| 2023/10/23 | 3,720 | 3,720 | 3,700 | 3,700 | 200 |
| 2023/10/19 | 3,710 | 3,720 | 3,710 | 3,720 | 200 |
| 2023/10/17 | 3,720 | 3,720 | 3,705 | 3,705 | 400 |
| 2023/10/16 | 3,705 | 3,720 | 3,705 | 3,720 | 300 |
| 2023/10/13 | 3,730 | 3,730 | 3,720 | 3,720 | 300 |
| 2023/10/12 | 3,760 | 3,760 | 3,760 | 3,760 | 500 |
| 2023/10/06 | 3,770 | 3,770 | 3,765 | 3,765 | 200 |
| 2023/10/05 | 3,725 | 3,765 | 3,725 | 3,750 | 700 |
| 2023/10/04 | 3,775 | 3,775 | 3,750 | 3,775 | 600 |
| 2023/10/03 | 3,740 | 3,745 | 3,740 | 3,745 | 200 |
| 2023/10/02 | 3,790 | 3,790 | 3,705 | 3,740 | 1,200 |
| 2023/09/29 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 2023/09/27 | 3,770 | 3,795 | 3,770 | 3,795 | 400 |
| 2023/09/26 | 3,730 | 3,770 | 3,730 | 3,760 | 600 |
| 2023/09/25 | 3,700 | 3,705 | 3,700 | 3,700 | 600 |
| 2023/09/22 | 3,710 | 3,730 | 3,705 | 3,725 | 800 |
| 2023/09/21 | 3,745 | 3,790 | 3,740 | 3,740 | 1,000 |
| 2023/09/20 | 3,750 | 3,795 | 3,750 | 3,795 | 800 |
| 2023/09/19 | 3,740 | 3,820 | 3,740 | 3,800 | 4,000 |
| 2023/09/15 | 3,935 | 3,950 | 3,925 | 3,950 | 2,600 |
| 2023/09/14 | 3,940 | 3,945 | 3,930 | 3,935 | 1,600 |
| 2023/09/13 | 3,930 | 3,940 | 3,930 | 3,940 | 700 |
| 2023/09/12 | 3,945 | 3,950 | 3,930 | 3,930 | 1,600 |
| 2023/09/11 | 3,930 | 3,945 | 3,930 | 3,945 | 1,000 |
| 2023/09/08 | 3,975 | 3,975 | 3,930 | 3,930 | 800 |
| 2023/09/07 | 3,955 | 3,955 | 3,930 | 3,935 | 1,300 |
| 2023/09/06 | 3,900 | 4,000 | 3,900 | 3,990 | 2,300 |
| 2023/09/05 | 3,900 | 3,920 | 3,900 | 3,905 | 1,400 |
| 2023/09/04 | 3,900 | 3,900 | 3,890 | 3,890 | 1,600 |
| 2023/09/01 | 3,860 | 3,880 | 3,860 | 3,880 | 800 |
| 2023/08/31 | 3,860 | 3,860 | 3,830 | 3,855 | 1,500 |
| 2023/08/30 | 3,850 | 3,860 | 3,850 | 3,860 | 500 |
| 2023/08/29 | 3,840 | 3,840 | 3,840 | 3,840 | 500 |
| 2023/08/28 | 3,810 | 3,835 | 3,810 | 3,835 | 1,000 |
| 2023/08/25 | 3,805 | 3,810 | 3,805 | 3,805 | 400 |
| 2023/08/24 | 3,805 | 3,805 | 3,800 | 3,800 | 700 |
| 2023/08/23 | 3,805 | 3,805 | 3,805 | 3,805 | 200 |
| 2023/08/22 | 3,800 | 3,805 | 3,800 | 3,805 | 300 |
| 2023/08/21 | 3,795 | 3,800 | 3,795 | 3,795 | 500 |
| 2023/08/18 | 3,810 | 3,810 | 3,795 | 3,795 | 200 |
| 2023/08/17 | 3,800 | 3,810 | 3,795 | 3,810 | 1,500 |
| 2023/08/16 | 3,795 | 3,795 | 3,795 | 3,795 | 100 |
| 2023/08/15 | 3,785 | 3,785 | 3,785 | 3,785 | 500 |
| 2023/08/14 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 2023/08/10 | 3,775 | 3,775 | 3,775 | 3,775 | 300 |
| 2023/08/09 | 3,790 | 3,805 | 3,790 | 3,805 | 1,600 |
| 2023/08/08 | 3,765 | 3,770 | 3,765 | 3,765 | 600 |
| 2023/08/07 | 3,750 | 3,790 | 3,750 | 3,775 | 1,200 |
| 2023/08/04 | 3,720 | 3,745 | 3,720 | 3,740 | 600 |
| 2023/08/03 | 3,745 | 3,750 | 3,745 | 3,745 | 700 |
| 2023/08/02 | 3,740 | 3,745 | 3,740 | 3,745 | 300 |
| 2023/08/01 | 3,710 | 3,740 | 3,710 | 3,740 | 500 |
| 2023/07/31 | 3,705 | 3,710 | 3,705 | 3,710 | 300 |
| 2023/07/26 | 3,705 | 3,705 | 3,705 | 3,705 | 100 |
| 2023/07/25 | 3,705 | 3,705 | 3,690 | 3,690 | 300 |
| 2023/07/24 | 3,705 | 3,705 | 3,705 | 3,705 | 100 |
| 2023/07/21 | 3,705 | 3,705 | 3,705 | 3,705 | 200 |
| 2023/07/20 | 3,695 | 3,705 | 3,695 | 3,705 | 800 |
| 2023/07/19 | 3,700 | 3,700 | 3,695 | 3,695 | 400 |
| 2023/07/18 | 3,700 | 3,700 | 3,660 | 3,690 | 700 |
| 2023/07/12 | 3,660 | 3,660 | 3,660 | 3,660 | 100 |
| 2023/07/11 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2023/07/10 | 3,685 | 3,685 | 3,685 | 3,685 | 100 |
| 2023/07/07 | 3,695 | 3,700 | 3,630 | 3,640 | 1,000 |
| 2023/07/06 | 3,700 | 3,700 | 3,695 | 3,700 | 400 |
| 2023/07/05 | 3,680 | 3,695 | 3,680 | 3,695 | 900 |
| 2023/07/04 | 3,660 | 3,675 | 3,660 | 3,675 | 1,000 |
| 2023/07/03 | 3,660 | 3,660 | 3,660 | 3,660 | 700 |
| 2023/06/29 | 3,650 | 3,650 | 3,635 | 3,635 | 800 |
| 2023/06/28 | 3,645 | 3,645 | 3,645 | 3,645 | 100 |
| 2023/06/27 | 3,625 | 3,625 | 3,620 | 3,620 | 300 |
| 2023/06/26 | 3,630 | 3,630 | 3,630 | 3,630 | 200 |
| 2023/06/22 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2023/06/20 | 3,635 | 3,635 | 3,630 | 3,630 | 400 |
| 2023/06/19 | 3,635 | 3,635 | 3,635 | 3,635 | 200 |
| 2023/06/16 | 3,605 | 3,635 | 3,605 | 3,635 | 2,300 |
| 2023/06/15 | 3,650 | 3,660 | 3,650 | 3,660 | 500 |
| 2023/06/14 | 3,660 | 3,660 | 3,660 | 3,660 | 300 |
| 2023/06/13 | 3,660 | 3,660 | 3,660 | 3,660 | 200 |
| 2023/06/12 | 3,660 | 3,685 | 3,660 | 3,685 | 300 |
| 2023/06/08 | 3,670 | 3,695 | 3,665 | 3,665 | 500 |
| 2023/06/07 | 3,660 | 3,660 | 3,660 | 3,660 | 100 |
| 2023/06/06 | 3,670 | 3,670 | 3,670 | 3,670 | 100 |
| 2023/06/05 | 3,685 | 3,685 | 3,685 | 3,685 | 500 |
| 2023/06/02 | 3,685 | 3,685 | 3,685 | 3,685 | 400 |
| 2023/06/01 | 3,685 | 3,685 | 3,685 | 3,685 | 100 |
| 2023/05/31 | 3,655 | 3,655 | 3,655 | 3,655 | 300 |
| 2023/05/30 | 3,690 | 3,690 | 3,660 | 3,690 | 400 |