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 |
|---|---|---|---|---|---|
| 2026/10/16 | 3,500 | 3,500 | 3,495 | 3,495 | 1,600 |
| 2026/10/15 | 3,500 | 3,505 | 3,500 | 3,505 | 1,200 |
| 2026/10/14 | 3,505 | 3,510 | 3,500 | 3,500 | 1,300 |
| 2026/10/13 | 3,510 | 3,515 | 3,510 | 3,515 | 300 |
| 2026/10/09 | 3,505 | 3,505 | 3,500 | 3,500 | 1,000 |
| 2026/10/07 | 3,505 | 3,510 | 3,505 | 3,505 | 400 |
| 2026/10/06 | 3,510 | 3,515 | 3,505 | 3,505 | 300 |
| 2026/10/05 | 3,505 | 3,510 | 3,505 | 3,510 | 1,100 |
| 2026/10/02 | 3,505 | 3,505 | 3,505 | 3,505 | 300 |
| 2026/10/01 | 3,505 | 3,505 | 3,505 | 3,505 | 300 |
| 2026/09/30 | 3,515 | 3,515 | 3,510 | 3,510 | 600 |
| 2026/09/29 | 3,505 | 3,510 | 3,505 | 3,510 | 1,300 |
| 2026/09/28 | 3,515 | 3,530 | 3,515 | 3,515 | 1,300 |
| 2026/09/25 | 3,515 | 3,520 | 3,515 | 3,515 | 400 |
| 2026/09/24 | 3,515 | 3,525 | 3,505 | 3,525 | 2,100 |
| 2026/09/18 | 3,520 | 3,525 | 3,515 | 3,515 | 2,200 |
| 2026/09/17 | 3,455 | 3,540 | 3,455 | 3,515 | 7,900 |
| 2026/09/16 | 3,620 | 3,625 | 3,615 | 3,620 | 4,300 |
| 2026/09/15 | 3,615 | 3,620 | 3,615 | 3,620 | 1,800 |
| 2026/09/14 | 3,605 | 3,615 | 3,605 | 3,610 | 1,100 |
| 2026/09/11 | 3,600 | 3,615 | 3,590 | 3,615 | 1,600 |
| 2026/09/10 | 3,615 | 3,620 | 3,605 | 3,605 | 1,200 |
| 2026/09/09 | 3,615 | 3,620 | 3,615 | 3,615 | 800 |
| 2026/09/08 | 3,615 | 3,615 | 3,605 | 3,605 | 700 |
| 2026/09/07 | 3,615 | 3,620 | 3,610 | 3,615 | 1,600 |
| 2026/09/04 | 3,600 | 3,615 | 3,600 | 3,615 | 900 |
| 2026/09/03 | 3,595 | 3,615 | 3,590 | 3,600 | 1,300 |
| 2026/09/02 | 3,590 | 3,600 | 3,590 | 3,600 | 800 |
| 2026/09/01 | 3,595 | 3,595 | 3,590 | 3,590 | 1,400 |
| 2026/08/31 | 3,590 | 3,595 | 3,590 | 3,595 | 900 |
| 2026/08/28 | 3,580 | 3,595 | 3,580 | 3,595 | 800 |
| 2026/08/27 | 3,580 | 3,585 | 3,580 | 3,585 | 800 |
| 2026/08/26 | 3,570 | 3,580 | 3,570 | 3,580 | 600 |
| 2026/08/25 | 3,585 | 3,585 | 3,580 | 3,580 | 500 |
| 2026/08/24 | 3,585 | 3,595 | 3,580 | 3,595 | 800 |
| 2026/08/21 | 3,575 | 3,595 | 3,575 | 3,590 | 700 |
| 2026/08/20 | 3,575 | 3,575 | 3,575 | 3,575 | 100 |
| 2026/08/19 | 3,570 | 3,570 | 3,570 | 3,570 | 200 |
| 2026/08/18 | 3,565 | 3,565 | 3,560 | 3,560 | 500 |
| 2026/08/17 | 3,560 | 3,560 | 3,560 | 3,560 | 1,200 |
| 2026/08/14 | 3,555 | 3,570 | 3,550 | 3,560 | 1,400 |
| 2026/08/13 | 3,560 | 3,560 | 3,545 | 3,555 | 3,400 |
| 2026/08/12 | 3,560 | 3,560 | 3,560 | 3,560 | 900 |
| 2026/08/10 | 3,580 | 3,580 | 3,565 | 3,565 | 500 |
| 2026/08/07 | 3,570 | 3,570 | 3,555 | 3,565 | 2,000 |
| 2026/08/06 | 3,565 | 3,570 | 3,565 | 3,570 | 500 |
| 2026/08/05 | 3,570 | 3,585 | 3,560 | 3,585 | 800 |
| 2026/08/04 | 3,570 | 3,570 | 3,570 | 3,570 | 700 |
| 2026/08/03 | 3,590 | 3,590 | 3,565 | 3,565 | 1,700 |
| 2026/07/31 | 3,570 | 3,570 | 3,560 | 3,570 | 1,200 |
| 2026/07/30 | 3,565 | 3,565 | 3,565 | 3,565 | 500 |
| 2026/07/29 | 3,555 | 3,565 | 3,555 | 3,565 | 2,200 |
| 2026/07/28 | 3,570 | 3,570 | 3,560 | 3,560 | 900 |
| 2026/07/27 | 3,565 | 3,565 | 3,565 | 3,565 | 700 |
| 2026/07/24 | 3,560 | 3,560 | 3,555 | 3,555 | 200 |
| 2026/07/23 | 3,560 | 3,560 | 3,555 | 3,560 | 400 |
| 2026/07/22 | 3,560 | 3,565 | 3,555 | 3,555 | 500 |
| 2026/07/21 | 3,565 | 3,570 | 3,555 | 3,560 | 1,400 |
| 2026/07/17 | 3,555 | 3,565 | 3,555 | 3,565 | 600 |
| 2026/07/16 | 3,565 | 3,565 | 3,555 | 3,555 | 500 |
| 2026/07/15 | 3,570 | 3,570 | 3,560 | 3,565 | 800 |
| 2026/07/14 | 3,560 | 3,560 | 3,560 | 3,560 | 400 |
| 2026/07/13 | 3,560 | 3,565 | 3,550 | 3,560 | 1,900 |
| 2026/07/10 | 3,570 | 3,580 | 3,555 | 3,555 | 900 |
| 2026/07/09 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2026/07/08 | 3,580 | 3,585 | 3,570 | 3,570 | 400 |
| 2026/07/07 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 2026/07/06 | 3,590 | 3,590 | 3,590 | 3,590 | 200 |
| 2026/07/03 | 3,550 | 3,590 | 3,550 | 3,590 | 400 |
| 2026/07/02 | 3,585 | 3,585 | 3,585 | 3,585 | 100 |
| 2026/07/01 | 3,585 | 3,585 | 3,585 | 3,585 | 600 |
| 2026/06/30 | 3,590 | 3,590 | 3,585 | 3,585 | 800 |
| 2026/06/29 | 3,570 | 3,590 | 3,570 | 3,590 | 1,000 |
| 2026/06/26 | 3,555 | 3,555 | 3,540 | 3,540 | 500 |
| 2026/06/25 | 3,555 | 3,555 | 3,555 | 3,555 | 100 |
| 2026/06/24 | 3,540 | 3,555 | 3,540 | 3,555 | 1,000 |
| 2026/06/22 | 3,530 | 3,530 | 3,525 | 3,525 | 1,100 |
| 2026/06/19 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2026/06/18 | 3,540 | 3,540 | 3,540 | 3,540 | 200 |
| 2026/06/17 | 3,535 | 3,540 | 3,535 | 3,540 | 200 |
| 2026/06/16 | 3,525 | 3,535 | 3,520 | 3,535 | 700 |
| 2026/06/15 | 3,535 | 3,535 | 3,525 | 3,525 | 300 |
| 2026/06/12 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2026/06/11 | 3,535 | 3,535 | 3,530 | 3,530 | 500 |
| 2026/06/10 | 3,530 | 3,530 | 3,530 | 3,530 | 300 |
| 2026/06/09 | 3,515 | 3,530 | 3,510 | 3,530 | 800 |
| 2026/06/08 | 3,535 | 3,535 | 3,520 | 3,530 | 500 |
| 2026/06/05 | 3,515 | 3,525 | 3,515 | 3,525 | 500 |
| 2026/06/03 | 3,520 | 3,520 | 3,515 | 3,520 | 400 |
| 2026/06/02 | 3,515 | 3,515 | 3,505 | 3,515 | 1,000 |
| 2026/06/01 | 3,520 | 3,520 | 3,510 | 3,510 | 800 |
| 2026/05/29 | 3,515 | 3,520 | 3,515 | 3,520 | 200 |
| 2026/05/28 | 3,505 | 3,505 | 3,505 | 3,505 | 100 |
| 2026/05/27 | 3,500 | 3,500 | 3,500 | 3,500 | 3,500 |
| 2026/05/26 | 3,530 | 3,530 | 3,525 | 3,525 | 200 |
| 2026/05/25 | 3,530 | 3,530 | 3,530 | 3,530 | 300 |
| 2026/05/22 | 3,525 | 3,530 | 3,525 | 3,525 | 400 |
| 2026/05/21 | 3,520 | 3,530 | 3,520 | 3,525 | 500 |
| 2026/05/20 | 3,535 | 3,535 | 3,515 | 3,515 | 800 |
| 2026/05/19 | 3,530 | 3,530 | 3,530 | 3,530 | 300 |
| 2026/05/18 | 3,540 | 3,540 | 3,530 | 3,530 | 300 |
| 2026/05/15 | 3,530 | 3,530 | 3,515 | 3,525 | 500 |
| 2026/05/13 | 3,530 | 3,530 | 3,515 | 3,515 | 700 |
| 2026/05/12 | 3,530 | 3,530 | 3,515 | 3,515 | 700 |
| 2026/05/11 | 3,535 | 3,535 | 3,515 | 3,530 | 600 |
| 2026/05/08 | 3,535 | 3,535 | 3,525 | 3,525 | 400 |
| 2026/05/07 | 3,550 | 3,550 | 3,525 | 3,525 | 1,300 |
| 2026/05/01 | 3,525 | 3,535 | 3,525 | 3,525 | 1,000 |
| 2026/04/30 | 3,515 | 3,525 | 3,515 | 3,525 | 700 |
| 2026/04/28 | 3,520 | 3,520 | 3,520 | 3,520 | 200 |
| 2026/04/27 | 3,530 | 3,535 | 3,525 | 3,525 | 700 |
| 2026/04/24 | 3,520 | 3,525 | 3,520 | 3,520 | 400 |
| 2026/04/23 | 3,520 | 3,525 | 3,520 | 3,520 | 400 |
| 2026/04/20 | 3,520 | 3,520 | 3,520 | 3,520 | 300 |
| 2026/04/17 | 3,510 | 3,525 | 3,510 | 3,525 | 200 |
| 2026/04/16 | 3,510 | 3,510 | 3,510 | 3,510 | 300 |
| 2026/04/15 | 3,515 | 3,520 | 3,510 | 3,510 | 700 |
| 2026/04/14 | 3,530 | 3,530 | 3,515 | 3,515 | 300 |
| 2026/04/13 | 3,510 | 3,510 | 3,510 | 3,510 | 300 |
| 2026/04/10 | 3,510 | 3,510 | 3,510 | 3,510 | 300 |
| 2026/04/09 | 3,510 | 3,510 | 3,510 | 3,510 | 300 |
| 2026/04/08 | 3,540 | 3,540 | 3,510 | 3,540 | 500 |
| 2026/04/07 | 3,540 | 3,540 | 3,510 | 3,520 | 500 |
| 2026/04/06 | 3,545 | 3,545 | 3,540 | 3,540 | 300 |
| 2026/04/03 | 3,535 | 3,535 | 3,505 | 3,510 | 600 |
| 2026/04/02 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2026/04/01 | 3,505 | 3,525 | 3,505 | 3,525 | 600 |
| 2026/03/27 | 3,510 | 3,510 | 3,505 | 3,505 | 1,200 |
| 2026/03/26 | 3,520 | 3,545 | 3,510 | 3,510 | 1,300 |
| 2026/03/25 | 3,545 | 3,555 | 3,510 | 3,520 | 1,400 |
| 2026/03/24 | 3,550 | 3,550 | 3,520 | 3,525 | 900 |
| 2026/03/23 | 3,540 | 3,540 | 3,525 | 3,525 | 1,700 |
| 2026/03/19 | 3,530 | 3,540 | 3,530 | 3,540 | 1,100 |
| 2026/03/18 | 3,545 | 3,560 | 3,530 | 3,540 | 3,600 |
| 2026/03/17 | 3,625 | 3,630 | 3,620 | 3,630 | 2,800 |
| 2026/03/16 | 3,620 | 3,625 | 3,610 | 3,620 | 2,100 |
| 2026/03/13 | 3,620 | 3,620 | 3,615 | 3,615 | 700 |
| 2026/03/12 | 3,600 | 3,620 | 3,600 | 3,620 | 900 |
| 2026/03/11 | 3,620 | 3,620 | 3,600 | 3,620 | 600 |
| 2026/03/10 | 3,610 | 3,610 | 3,605 | 3,610 | 400 |
| 2026/03/09 | 3,590 | 3,620 | 3,580 | 3,610 | 1,200 |
| 2026/03/06 | 3,605 | 3,615 | 3,590 | 3,590 | 1,000 |
| 2026/03/05 | 3,590 | 3,600 | 3,590 | 3,600 | 700 |
| 2026/03/04 | 3,595 | 3,610 | 3,585 | 3,590 | 1,400 |
| 2026/03/03 | 3,600 | 3,600 | 3,600 | 3,600 | 800 |
| 2026/03/02 | 3,590 | 3,600 | 3,585 | 3,600 | 1,000 |
| 2026/02/27 | 3,575 | 3,590 | 3,575 | 3,575 | 600 |
| 2026/02/26 | 3,560 | 3,565 | 3,540 | 3,560 | 2,400 |
| 2026/02/25 | 3,565 | 3,580 | 3,565 | 3,580 | 400 |
| 2026/02/24 | 3,570 | 3,570 | 3,570 | 3,570 | 400 |
| 2026/02/20 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2026/02/19 | 3,610 | 3,610 | 3,560 | 3,570 | 1,600 |
| 2026/02/18 | 3,610 | 3,610 | 3,610 | 3,610 | 200 |
| 2026/02/17 | 3,600 | 3,610 | 3,600 | 3,610 | 400 |
| 2026/02/16 | 3,575 | 3,605 | 3,575 | 3,605 | 900 |
| 2026/02/13 | 3,610 | 3,610 | 3,595 | 3,595 | 600 |
| 2026/02/12 | 3,605 | 3,605 | 3,600 | 3,605 | 800 |
| 2026/02/10 | 3,585 | 3,605 | 3,585 | 3,605 | 900 |
| 2026/02/09 | 3,585 | 3,595 | 3,580 | 3,595 | 700 |
| 2026/02/06 | 3,585 | 3,585 | 3,585 | 3,585 | 200 |
| 2026/02/05 | 3,585 | 3,585 | 3,585 | 3,585 | 200 |
| 2026/02/03 | 3,580 | 3,580 | 3,560 | 3,575 | 1,300 |
| 2026/02/02 | 3,580 | 3,585 | 3,575 | 3,575 | 1,000 |
| 2026/01/29 | 3,575 | 3,575 | 3,575 | 3,575 | 600 |
| 2026/01/28 | 3,565 | 3,565 | 3,550 | 3,555 | 500 |
| 2026/01/26 | 3,550 | 3,580 | 3,550 | 3,550 | 300 |
| 2026/01/23 | 3,570 | 3,570 | 3,545 | 3,550 | 300 |
| 2026/01/22 | 3,575 | 3,575 | 3,575 | 3,575 | 100 |
| 2026/01/21 | 3,550 | 3,580 | 3,550 | 3,575 | 400 |
| 2026/01/20 | 3,535 | 3,580 | 3,535 | 3,550 | 1,100 |
| 2026/01/19 | 3,565 | 3,565 | 3,505 | 3,535 | 2,800 |
| 2026/01/16 | 3,570 | 3,580 | 3,565 | 3,565 | 900 |
| 2026/01/15 | 3,570 | 3,575 | 3,560 | 3,560 | 600 |
| 2026/01/13 | 3,570 | 3,570 | 3,570 | 3,570 | 300 |
| 2026/01/09 | 3,565 | 3,580 | 3,565 | 3,570 | 300 |
| 2026/01/08 | 3,565 | 3,565 | 3,565 | 3,565 | 100 |
| 2026/01/07 | 3,560 | 3,575 | 3,560 | 3,570 | 1,200 |
| 2026/01/06 | 3,565 | 3,570 | 3,560 | 3,560 | 600 |
| 2026/01/05 | 3,565 | 3,570 | 3,560 | 3,560 | 1,800 |
| 2025/12/30 | 3,550 | 3,565 | 3,550 | 3,565 | 600 |
| 2025/12/29 | 3,510 | 3,575 | 3,510 | 3,525 | 2,300 |
| 2025/12/26 | 3,510 | 3,525 | 3,510 | 3,510 | 3,400 |
| 2025/12/25 | 3,515 | 3,515 | 3,510 | 3,515 | 1,900 |
| 2025/12/24 | 3,525 | 3,525 | 3,510 | 3,510 | 2,700 |
| 2025/12/23 | 3,515 | 3,530 | 3,515 | 3,520 | 4,400 |
| 2025/12/22 | 3,535 | 3,535 | 3,530 | 3,535 | 1,100 |
| 2025/12/19 | 3,545 | 3,545 | 3,530 | 3,535 | 500 |
| 2025/12/18 | 3,540 | 3,545 | 3,540 | 3,540 | 400 |
| 2025/12/17 | 3,540 | 3,545 | 3,540 | 3,540 | 1,200 |
| 2025/12/16 | 3,530 | 3,540 | 3,530 | 3,540 | 500 |
| 2025/12/15 | 3,535 | 3,535 | 3,530 | 3,535 | 400 |
| 2025/12/12 | 3,530 | 3,530 | 3,525 | 3,530 | 1,100 |
| 2025/12/11 | 3,540 | 3,540 | 3,530 | 3,530 | 500 |
| 2025/12/10 | 3,530 | 3,540 | 3,525 | 3,540 | 800 |
| 2025/12/09 | 3,530 | 3,530 | 3,530 | 3,530 | 800 |
| 2025/12/08 | 3,530 | 3,540 | 3,525 | 3,530 | 1,200 |
| 2025/12/05 | 3,535 | 3,535 | 3,530 | 3,530 | 200 |
| 2025/12/04 | 3,535 | 3,535 | 3,535 | 3,535 | 300 |
| 2025/12/03 | 3,535 | 3,535 | 3,535 | 3,535 | 900 |
| 2025/12/02 | 3,545 | 3,545 | 3,535 | 3,535 | 1,000 |