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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,610 | 3,610 | 3,575 | 3,575 | 1,800 |
| 2025/06/12 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2025/06/11 | 3,600 | 3,600 | 3,590 | 3,590 | 200 |
| 2025/06/10 | 3,595 | 3,600 | 3,595 | 3,600 | 200 |
| 2025/06/09 | 3,600 | 3,605 | 3,585 | 3,585 | 700 |
| 2025/06/05 | 3,585 | 3,585 | 3,580 | 3,580 | 300 |
| 2025/06/04 | 3,590 | 3,590 | 3,590 | 3,590 | 700 |
| 2025/06/03 | 3,590 | 3,590 | 3,580 | 3,585 | 1,300 |
| 2025/06/02 | 3,570 | 3,585 | 3,570 | 3,580 | 1,200 |
| 2025/05/30 | 3,580 | 3,585 | 3,580 | 3,580 | 500 |
| 2025/05/29 | 3,600 | 3,600 | 3,580 | 3,580 | 1,100 |
| 2025/05/28 | 3,580 | 3,590 | 3,580 | 3,590 | 5,100 |
| 2025/05/27 | 3,600 | 3,600 | 3,600 | 3,600 | 400 |
| 2025/05/26 | 3,590 | 3,610 | 3,590 | 3,595 | 1,500 |
| 2025/05/23 | 3,600 | 3,600 | 3,595 | 3,595 | 200 |
| 2025/05/22 | 3,600 | 3,610 | 3,595 | 3,595 | 1,200 |
| 2025/05/21 | 3,605 | 3,605 | 3,600 | 3,600 | 400 |
| 2025/05/20 | 3,610 | 3,610 | 3,600 | 3,610 | 300 |
| 2025/05/19 | 3,600 | 3,610 | 3,600 | 3,605 | 900 |
| 2025/05/16 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 2025/05/15 | 3,605 | 3,615 | 3,600 | 3,615 | 1,400 |
| 2025/05/14 | 3,600 | 3,610 | 3,600 | 3,610 | 600 |
| 2025/05/13 | 3,640 | 3,640 | 3,595 | 3,610 | 6,300 |
| 2025/05/12 | 3,645 | 3,645 | 3,640 | 3,640 | 400 |
| 2025/05/09 | 3,630 | 3,640 | 3,630 | 3,640 | 1,300 |
| 2025/05/08 | 3,620 | 3,620 | 3,620 | 3,620 | 1,200 |
| 2025/05/07 | 3,635 | 3,640 | 3,620 | 3,620 | 900 |
| 2025/05/02 | 3,640 | 3,640 | 3,605 | 3,630 | 6,400 |
| 2025/05/01 | 3,700 | 3,805 | 3,700 | 3,720 | 9,200 |
| 2025/04/30 | 3,690 | 3,700 | 3,690 | 3,700 | 700 |
| 2025/04/28 | 3,660 | 3,660 | 3,650 | 3,650 | 300 |
| 2025/04/25 | 3,660 | 3,660 | 3,660 | 3,660 | 500 |
| 2025/04/24 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2025/04/23 | 3,655 | 3,655 | 3,630 | 3,630 | 1,500 |
| 2025/04/22 | 3,645 | 3,650 | 3,645 | 3,645 | 700 |
| 2025/04/21 | 3,660 | 3,660 | 3,640 | 3,645 | 1,700 |
| 2025/04/18 | 3,630 | 3,665 | 3,610 | 3,660 | 1,400 |
| 2025/04/17 | 3,625 | 3,625 | 3,625 | 3,625 | 100 |
| 2025/04/16 | 3,640 | 3,640 | 3,620 | 3,620 | 1,100 |
| 2025/04/15 | 3,625 | 3,625 | 3,625 | 3,625 | 500 |
| 2025/04/14 | 3,680 | 3,710 | 3,650 | 3,650 | 1,100 |
| 2025/04/11 | 3,730 | 3,735 | 3,690 | 3,690 | 1,200 |
| 2025/04/10 | 3,720 | 3,720 | 3,645 | 3,715 | 1,100 |
| 2025/04/09 | 3,590 | 3,650 | 3,580 | 3,650 | 600 |
| 2025/04/08 | 3,570 | 3,600 | 3,570 | 3,590 | 800 |
| 2025/04/07 | 3,630 | 3,630 | 3,550 | 3,560 | 3,100 |
| 2025/04/04 | 3,650 | 3,740 | 3,630 | 3,720 | 2,100 |
| 2025/04/03 | 3,650 | 3,660 | 3,650 | 3,650 | 1,200 |
| 2025/04/02 | 3,680 | 3,680 | 3,680 | 3,680 | 200 |
| 2025/04/01 | 3,680 | 3,680 | 3,680 | 3,680 | 600 |
| 2025/03/31 | 3,655 | 3,680 | 3,655 | 3,680 | 1,500 |
| 2025/03/28 | 3,675 | 3,680 | 3,675 | 3,680 | 700 |
| 2025/03/27 | 3,700 | 3,700 | 3,680 | 3,685 | 1,500 |
| 2025/03/26 | 3,685 | 3,685 | 3,680 | 3,685 | 1,600 |
| 2025/03/25 | 3,735 | 3,735 | 3,685 | 3,685 | 2,200 |
| 2025/03/24 | 3,800 | 3,800 | 3,735 | 3,735 | 1,200 |
| 2025/03/21 | 3,760 | 3,780 | 3,750 | 3,750 | 1,900 |
| 2025/03/19 | 3,700 | 3,750 | 3,700 | 3,720 | 3,900 |
| 2025/03/18 | 3,675 | 3,720 | 3,675 | 3,685 | 5,100 |
| 2025/03/17 | 3,720 | 3,765 | 3,720 | 3,735 | 3,500 |
| 2025/03/14 | 3,700 | 3,705 | 3,695 | 3,705 | 1,300 |
| 2025/03/13 | 3,700 | 3,700 | 3,690 | 3,700 | 1,500 |
| 2025/03/12 | 3,690 | 3,700 | 3,690 | 3,690 | 400 |
| 2025/03/11 | 3,700 | 3,700 | 3,690 | 3,690 | 1,000 |
| 2025/03/10 | 3,695 | 3,700 | 3,695 | 3,700 | 700 |
| 2025/03/07 | 3,695 | 3,695 | 3,695 | 3,695 | 500 |
| 2025/03/06 | 3,690 | 3,695 | 3,690 | 3,695 | 600 |
| 2025/03/05 | 3,700 | 3,700 | 3,700 | 3,700 | 1,700 |
| 2025/03/04 | 3,700 | 3,700 | 3,680 | 3,700 | 2,700 |
| 2025/03/03 | 3,690 | 3,700 | 3,685 | 3,700 | 1,800 |
| 2025/02/28 | 3,685 | 3,690 | 3,680 | 3,690 | 900 |
| 2025/02/27 | 3,660 | 3,695 | 3,660 | 3,690 | 400 |
| 2025/02/26 | 3,670 | 3,700 | 3,665 | 3,700 | 800 |
| 2025/02/25 | 3,695 | 3,695 | 3,660 | 3,665 | 800 |
| 2025/02/21 | 3,690 | 3,695 | 3,690 | 3,695 | 300 |
| 2025/02/20 | 3,690 | 3,720 | 3,690 | 3,720 | 400 |
| 2025/02/19 | 3,700 | 3,700 | 3,700 | 3,700 | 300 |
| 2025/02/18 | 3,730 | 3,730 | 3,700 | 3,700 | 500 |
| 2025/02/17 | 3,690 | 3,690 | 3,680 | 3,680 | 200 |
| 2025/02/14 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2025/02/13 | 3,660 | 3,660 | 3,650 | 3,650 | 200 |
| 2025/02/12 | 3,695 | 3,705 | 3,650 | 3,695 | 2,400 |
| 2025/02/10 | 3,695 | 3,735 | 3,695 | 3,735 | 600 |
| 2025/02/06 | 3,755 | 3,755 | 3,710 | 3,730 | 700 |
| 2025/02/05 | 3,750 | 3,760 | 3,750 | 3,760 | 500 |
| 2025/02/04 | 3,740 | 3,755 | 3,740 | 3,750 | 1,200 |
| 2025/02/03 | 3,700 | 3,700 | 3,695 | 3,695 | 200 |
| 2025/01/31 | 3,685 | 3,710 | 3,680 | 3,690 | 800 |
| 2025/01/30 | 3,715 | 3,720 | 3,685 | 3,720 | 800 |
| 2025/01/29 | 3,695 | 3,695 | 3,680 | 3,680 | 200 |
| 2025/01/28 | 3,680 | 3,685 | 3,670 | 3,670 | 600 |
| 2025/01/27 | 3,680 | 3,680 | 3,680 | 3,680 | 300 |
| 2025/01/24 | 3,680 | 3,680 | 3,675 | 3,680 | 400 |
| 2025/01/23 | 3,680 | 3,680 | 3,680 | 3,680 | 300 |
| 2025/01/22 | 3,685 | 3,685 | 3,675 | 3,675 | 500 |
| 2025/01/17 | 3,670 | 3,685 | 3,670 | 3,685 | 400 |
| 2025/01/16 | 3,675 | 3,675 | 3,665 | 3,670 | 300 |
| 2025/01/15 | 3,675 | 3,680 | 3,665 | 3,665 | 300 |
| 2025/01/14 | 3,675 | 3,675 | 3,675 | 3,675 | 300 |
| 2025/01/10 | 3,685 | 3,690 | 3,675 | 3,685 | 700 |
| 2025/01/09 | 3,680 | 3,680 | 3,670 | 3,670 | 300 |
| 2025/01/08 | 3,680 | 3,680 | 3,680 | 3,680 | 100 |
| 2025/01/07 | 3,680 | 3,690 | 3,680 | 3,680 | 800 |
| 2025/01/06 | 3,660 | 3,680 | 3,660 | 3,680 | 400 |
| 2024/12/30 | 3,640 | 3,660 | 3,640 | 3,660 | 500 |
| 2024/12/27 | 3,635 | 3,645 | 3,635 | 3,645 | 400 |
| 2024/12/26 | 3,620 | 3,640 | 3,620 | 3,620 | 400 |
| 2024/12/25 | 3,625 | 3,630 | 3,615 | 3,615 | 1,300 |
| 2024/12/24 | 3,630 | 3,630 | 3,625 | 3,625 | 300 |
| 2024/12/23 | 3,630 | 3,635 | 3,625 | 3,625 | 600 |
| 2024/12/20 | 3,635 | 3,635 | 3,630 | 3,630 | 200 |
| 2024/12/19 | 3,635 | 3,635 | 3,635 | 3,635 | 400 |
| 2024/12/18 | 3,635 | 3,635 | 3,635 | 3,635 | 300 |
| 2024/12/17 | 3,650 | 3,650 | 3,635 | 3,635 | 1,000 |
| 2024/12/16 | 3,650 | 3,650 | 3,650 | 3,650 | 500 |
| 2024/12/12 | 3,650 | 3,650 | 3,650 | 3,650 | 500 |
| 2024/12/11 | 3,650 | 3,650 | 3,640 | 3,640 | 200 |
| 2024/12/10 | 3,640 | 3,650 | 3,640 | 3,640 | 700 |
| 2024/12/09 | 3,645 | 3,645 | 3,640 | 3,640 | 200 |
| 2024/12/06 | 3,635 | 3,635 | 3,635 | 3,635 | 300 |
| 2024/12/05 | 3,630 | 3,645 | 3,630 | 3,645 | 500 |
| 2024/12/04 | 3,635 | 3,635 | 3,630 | 3,630 | 400 |
| 2024/12/03 | 3,635 | 3,635 | 3,630 | 3,630 | 500 |
| 2024/12/02 | 3,620 | 3,620 | 3,620 | 3,620 | 700 |
| 2024/11/29 | 3,630 | 3,630 | 3,615 | 3,615 | 600 |
| 2024/11/28 | 3,625 | 3,625 | 3,625 | 3,625 | 100 |
| 2024/11/27 | 3,640 | 3,640 | 3,620 | 3,620 | 300 |
| 2024/11/26 | 3,625 | 3,625 | 3,625 | 3,625 | 100 |
| 2024/11/25 | 3,640 | 3,640 | 3,625 | 3,625 | 800 |
| 2024/11/19 | 3,620 | 3,620 | 3,620 | 3,620 | 400 |
| 2024/11/15 | 3,630 | 3,630 | 3,620 | 3,620 | 400 |
| 2024/11/14 | 3,625 | 3,625 | 3,625 | 3,625 | 100 |
| 2024/11/13 | 3,625 | 3,625 | 3,625 | 3,625 | 300 |
| 2024/11/12 | 3,630 | 3,630 | 3,630 | 3,630 | 200 |
| 2024/11/11 | 3,640 | 3,640 | 3,620 | 3,620 | 300 |
| 2024/11/08 | 3,605 | 3,620 | 3,605 | 3,620 | 1,500 |
| 2024/11/07 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2024/11/06 | 3,620 | 3,625 | 3,620 | 3,625 | 500 |
| 2024/11/05 | 3,650 | 3,655 | 3,630 | 3,630 | 1,500 |
| 2024/11/01 | 3,700 | 3,725 | 3,650 | 3,725 | 2,400 |
| 2024/10/31 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2024/10/30 | 3,675 | 3,675 | 3,665 | 3,665 | 500 |
| 2024/10/29 | 3,665 | 3,665 | 3,665 | 3,665 | 100 |
| 2024/10/28 | 3,655 | 3,655 | 3,650 | 3,650 | 600 |
| 2024/10/25 | 3,660 | 3,660 | 3,660 | 3,660 | 200 |
| 2024/10/24 | 3,655 | 3,655 | 3,655 | 3,655 | 200 |
| 2024/10/23 | 3,670 | 3,675 | 3,660 | 3,660 | 300 |
| 2024/10/22 | 3,635 | 3,850 | 3,635 | 3,670 | 6,000 |
| 2024/10/21 | 3,625 | 3,630 | 3,625 | 3,630 | 200 |
| 2024/10/18 | 3,620 | 3,620 | 3,620 | 3,620 | 200 |
| 2024/10/17 | 3,650 | 3,650 | 3,630 | 3,630 | 900 |
| 2024/10/16 | 3,630 | 3,630 | 3,630 | 3,630 | 200 |
| 2024/10/15 | 3,640 | 3,640 | 3,625 | 3,630 | 600 |
| 2024/10/11 | 3,625 | 3,650 | 3,625 | 3,625 | 1,100 |
| 2024/10/10 | 3,645 | 3,650 | 3,630 | 3,630 | 1,000 |
| 2024/10/09 | 3,630 | 3,630 | 3,630 | 3,630 | 300 |
| 2024/10/08 | 3,640 | 3,640 | 3,630 | 3,630 | 200 |
| 2024/10/07 | 3,640 | 3,640 | 3,640 | 3,640 | 300 |
| 2024/10/04 | 3,630 | 3,630 | 3,630 | 3,630 | 200 |
| 2024/10/03 | 3,630 | 3,630 | 3,630 | 3,630 | 400 |
| 2024/10/02 | 3,630 | 3,630 | 3,630 | 3,630 | 300 |
| 2024/10/01 | 3,625 | 3,630 | 3,625 | 3,630 | 300 |
| 2024/09/30 | 3,600 | 3,625 | 3,600 | 3,625 | 1,600 |
| 2024/09/27 | 3,640 | 3,640 | 3,630 | 3,630 | 1,100 |
| 2024/09/26 | 3,635 | 3,660 | 3,635 | 3,660 | 1,200 |
| 2024/09/25 | 3,635 | 3,675 | 3,635 | 3,640 | 1,100 |
| 2024/09/24 | 3,670 | 3,670 | 3,635 | 3,635 | 3,300 |
| 2024/09/20 | 3,660 | 3,680 | 3,660 | 3,675 | 1,400 |
| 2024/09/19 | 3,650 | 3,695 | 3,640 | 3,665 | 10,200 |
| 2024/09/18 | 3,860 | 3,890 | 3,860 | 3,890 | 3,800 |
| 2024/09/17 | 3,845 | 3,875 | 3,840 | 3,870 | 3,900 |
| 2024/09/13 | 3,840 | 3,840 | 3,810 | 3,820 | 1,600 |
| 2024/09/12 | 3,835 | 3,840 | 3,835 | 3,840 | 1,200 |
| 2024/09/11 | 3,845 | 3,845 | 3,830 | 3,840 | 500 |
| 2024/09/10 | 3,840 | 3,845 | 3,820 | 3,845 | 1,200 |
| 2024/09/09 | 3,830 | 3,830 | 3,795 | 3,810 | 1,200 |
| 2024/09/06 | 3,810 | 3,850 | 3,810 | 3,850 | 400 |
| 2024/09/05 | 3,850 | 3,855 | 3,785 | 3,855 | 1,100 |
| 2024/09/04 | 3,800 | 3,850 | 3,800 | 3,840 | 1,600 |
| 2024/09/03 | 3,875 | 3,875 | 3,825 | 3,840 | 400 |
| 2024/09/02 | 3,800 | 3,875 | 3,790 | 3,875 | 2,000 |
| 2024/08/30 | 3,800 | 3,800 | 3,785 | 3,800 | 900 |
| 2024/08/29 | 3,740 | 3,800 | 3,740 | 3,780 | 1,100 |
| 2024/08/28 | 3,765 | 3,790 | 3,735 | 3,735 | 2,500 |
| 2024/08/27 | 3,845 | 3,850 | 3,765 | 3,765 | 1,200 |
| 2024/08/26 | 3,845 | 3,850 | 3,830 | 3,830 | 1,200 |
| 2024/08/23 | 3,800 | 3,835 | 3,800 | 3,815 | 700 |
| 2024/08/22 | 3,800 | 3,800 | 3,795 | 3,800 | 700 |
| 2024/08/20 | 3,790 | 3,790 | 3,790 | 3,790 | 200 |
| 2024/08/19 | 3,805 | 3,810 | 3,790 | 3,790 | 700 |
| 2024/08/16 | 3,790 | 3,790 | 3,790 | 3,790 | 900 |
| 2024/08/15 | 3,720 | 3,770 | 3,720 | 3,770 | 700 |
| 2024/08/14 | 3,740 | 3,770 | 3,735 | 3,770 | 900 |
| 2024/08/13 | 3,720 | 3,750 | 3,700 | 3,740 | 1,000 |
| 2024/08/09 | 3,700 | 3,700 | 3,650 | 3,700 | 800 |
| 2024/08/08 | 3,650 | 3,720 | 3,650 | 3,720 | 300 |
| 2024/08/07 | 3,655 | 3,675 | 3,650 | 3,655 | 700 |
| 2024/08/06 | 3,635 | 3,765 | 3,635 | 3,680 | 1,200 |
| 2024/08/05 | 3,705 | 3,705 | 3,620 | 3,670 | 2,800 |
| 2024/08/02 | 3,765 | 3,770 | 3,735 | 3,745 | 2,600 |