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 |
|---|---|---|---|---|---|
| 2026/02/06 | 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 |
| 2025/12/01 | 3,535 | 3,540 | 3,535 | 3,540 | 700 |
| 2025/11/28 | 3,540 | 3,540 | 3,530 | 3,535 | 1,000 |
| 2025/11/27 | 3,530 | 3,540 | 3,530 | 3,530 | 1,100 |
| 2025/11/26 | 3,540 | 3,545 | 3,535 | 3,535 | 700 |
| 2025/11/25 | 3,530 | 3,540 | 3,530 | 3,530 | 1,000 |
| 2025/11/21 | 3,530 | 3,530 | 3,530 | 3,530 | 300 |
| 2025/11/20 | 3,540 | 3,540 | 3,530 | 3,540 | 400 |
| 2025/11/19 | 3,535 | 3,540 | 3,530 | 3,540 | 800 |
| 2025/11/18 | 3,535 | 3,540 | 3,535 | 3,535 | 1,000 |
| 2025/11/17 | 3,535 | 3,540 | 3,535 | 3,540 | 800 |
| 2025/11/14 | 3,540 | 3,545 | 3,535 | 3,540 | 1,000 |
| 2025/11/13 | 3,540 | 3,550 | 3,540 | 3,540 | 600 |
| 2025/11/12 | 3,545 | 3,550 | 3,545 | 3,550 | 400 |
| 2025/11/11 | 3,535 | 3,545 | 3,535 | 3,545 | 400 |
| 2025/11/10 | 3,540 | 3,540 | 3,540 | 3,540 | 300 |
| 2025/11/07 | 3,550 | 3,555 | 3,550 | 3,550 | 500 |
| 2025/11/06 | 3,540 | 3,545 | 3,540 | 3,545 | 200 |
| 2025/11/05 | 3,545 | 3,545 | 3,540 | 3,540 | 1,400 |
| 2025/11/04 | 3,560 | 3,585 | 3,560 | 3,560 | 1,200 |
| 2025/10/31 | 3,545 | 3,550 | 3,545 | 3,550 | 400 |
| 2025/10/30 | 3,555 | 3,555 | 3,545 | 3,545 | 200 |
| 2025/10/29 | 3,550 | 3,550 | 3,545 | 3,545 | 500 |
| 2025/10/28 | 3,585 | 3,585 | 3,555 | 3,555 | 300 |
| 2025/10/27 | 3,590 | 3,590 | 3,540 | 3,585 | 2,100 |
| 2025/10/24 | 3,605 | 3,605 | 3,555 | 3,560 | 700 |
| 2025/10/23 | 3,570 | 3,590 | 3,560 | 3,580 | 800 |
| 2025/10/22 | 3,570 | 3,570 | 3,565 | 3,570 | 900 |
| 2025/10/21 | 3,550 | 3,550 | 3,550 | 3,550 | 500 |
| 2025/10/20 | 3,550 | 3,555 | 3,550 | 3,555 | 200 |
| 2025/10/17 | 3,550 | 3,550 | 3,550 | 3,550 | 200 |
| 2025/10/16 | 3,555 | 3,555 | 3,540 | 3,540 | 1,000 |
| 2025/10/15 | 3,550 | 3,555 | 3,550 | 3,555 | 300 |
| 2025/10/14 | 3,555 | 3,555 | 3,545 | 3,545 | 700 |
| 2025/10/10 | 3,540 | 3,555 | 3,540 | 3,555 | 500 |
| 2025/10/09 | 3,555 | 3,560 | 3,545 | 3,545 | 500 |
| 2025/10/08 | 3,555 | 3,555 | 3,545 | 3,555 | 900 |
| 2025/10/07 | 3,555 | 3,555 | 3,545 | 3,545 | 1,200 |
| 2025/10/06 | 3,560 | 3,560 | 3,555 | 3,555 | 900 |
| 2025/10/03 | 3,560 | 3,560 | 3,560 | 3,560 | 600 |
| 2025/10/02 | 3,560 | 3,575 | 3,560 | 3,575 | 300 |
| 2025/10/01 | 3,575 | 3,575 | 3,560 | 3,575 | 2,000 |
| 2025/09/30 | 3,575 | 3,580 | 3,570 | 3,575 | 900 |
| 2025/09/29 | 3,575 | 3,585 | 3,575 | 3,580 | 1,700 |
| 2025/09/26 | 3,590 | 3,600 | 3,585 | 3,600 | 900 |
| 2025/09/25 | 3,600 | 3,600 | 3,585 | 3,600 | 900 |
| 2025/09/24 | 3,585 | 3,605 | 3,580 | 3,605 | 1,700 |
| 2025/09/22 | 3,585 | 3,600 | 3,580 | 3,580 | 2,300 |
| 2025/09/19 | 3,595 | 3,600 | 3,585 | 3,585 | 2,900 |
| 2025/09/18 | 3,510 | 3,625 | 3,510 | 3,595 | 14,100 |
| 2025/09/17 | 3,710 | 3,750 | 3,710 | 3,750 | 6,300 |
| 2025/09/16 | 3,710 | 3,725 | 3,705 | 3,710 | 2,400 |
| 2025/09/12 | 3,685 | 3,700 | 3,685 | 3,700 | 1,700 |
| 2025/09/11 | 3,700 | 3,705 | 3,685 | 3,685 | 3,100 |
| 2025/09/10 | 3,695 | 3,700 | 3,695 | 3,700 | 1,000 |
| 2025/09/09 | 3,700 | 3,700 | 3,690 | 3,695 | 900 |
| 2025/09/08 | 3,700 | 3,700 | 3,695 | 3,700 | 1,600 |
| 2025/09/05 | 3,680 | 3,695 | 3,680 | 3,695 | 1,700 |
| 2025/09/04 | 3,685 | 3,685 | 3,680 | 3,680 | 400 |
| 2025/09/03 | 3,685 | 3,690 | 3,680 | 3,680 | 900 |
| 2025/09/02 | 3,695 | 3,695 | 3,695 | 3,695 | 200 |
| 2025/09/01 | 3,685 | 3,700 | 3,680 | 3,695 | 1,900 |
| 2025/08/29 | 3,675 | 3,680 | 3,675 | 3,680 | 1,000 |
| 2025/08/28 | 3,680 | 3,700 | 3,665 | 3,675 | 1,900 |
| 2025/08/27 | 3,655 | 3,655 | 3,655 | 3,655 | 200 |
| 2025/08/26 | 3,665 | 3,665 | 3,625 | 3,625 | 1,900 |
| 2025/08/25 | 3,670 | 3,680 | 3,660 | 3,665 | 1,300 |
| 2025/08/22 | 3,670 | 3,675 | 3,665 | 3,665 | 400 |
| 2025/08/21 | 3,650 | 3,670 | 3,640 | 3,670 | 1,200 |
| 2025/08/20 | 3,670 | 3,670 | 3,665 | 3,665 | 300 |
| 2025/08/19 | 3,655 | 3,670 | 3,655 | 3,670 | 900 |
| 2025/08/18 | 3,660 | 3,670 | 3,655 | 3,655 | 2,200 |
| 2025/08/15 | 3,675 | 3,675 | 3,665 | 3,675 | 900 |
| 2025/08/14 | 3,660 | 3,675 | 3,660 | 3,675 | 400 |
| 2025/08/13 | 3,660 | 3,670 | 3,640 | 3,670 | 1,700 |
| 2025/08/12 | 3,655 | 3,660 | 3,650 | 3,660 | 1,100 |
| 2025/08/08 | 3,655 | 3,660 | 3,650 | 3,655 | 500 |
| 2025/08/06 | 3,655 | 3,660 | 3,650 | 3,660 | 300 |
| 2025/08/05 | 3,670 | 3,670 | 3,635 | 3,645 | 1,000 |
| 2025/08/04 | 3,630 | 3,670 | 3,625 | 3,640 | 1,700 |
| 2025/08/01 | 3,630 | 3,635 | 3,630 | 3,635 | 800 |
| 2025/07/31 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2025/07/30 | 3,615 | 3,625 | 3,610 | 3,625 | 600 |
| 2025/07/29 | 3,625 | 3,625 | 3,615 | 3,625 | 1,000 |
| 2025/07/28 | 3,610 | 3,610 | 3,610 | 3,610 | 1,100 |
| 2025/07/25 | 3,625 | 3,625 | 3,620 | 3,620 | 300 |
| 2025/07/24 | 3,625 | 3,625 | 3,620 | 3,620 | 500 |
| 2025/07/23 | 3,615 | 3,630 | 3,615 | 3,630 | 600 |
| 2025/07/22 | 3,620 | 3,620 | 3,620 | 3,620 | 1,500 |
| 2025/07/18 | 3,640 | 3,640 | 3,615 | 3,615 | 1,000 |
| 2025/07/17 | 3,640 | 3,640 | 3,625 | 3,640 | 400 |
| 2025/07/16 | 3,630 | 3,630 | 3,620 | 3,620 | 300 |
| 2025/07/15 | 3,625 | 3,630 | 3,605 | 3,605 | 1,900 |
| 2025/07/14 | 3,630 | 3,630 | 3,630 | 3,630 | 400 |
| 2025/07/11 | 3,610 | 3,630 | 3,610 | 3,630 | 200 |
| 2025/07/10 | 3,625 | 3,625 | 3,610 | 3,610 | 1,300 |
| 2025/07/09 | 3,620 | 3,625 | 3,620 | 3,625 | 900 |
| 2025/07/08 | 3,615 | 3,615 | 3,600 | 3,600 | 600 |
| 2025/07/07 | 3,610 | 3,610 | 3,600 | 3,600 | 500 |
| 2025/07/04 | 3,600 | 3,605 | 3,600 | 3,605 | 700 |
| 2025/07/03 | 3,595 | 3,600 | 3,595 | 3,595 | 1,000 |
| 2025/07/02 | 3,595 | 3,595 | 3,585 | 3,585 | 1,000 |
| 2025/07/01 | 3,590 | 3,590 | 3,585 | 3,590 | 700 |
| 2025/06/30 | 3,580 | 3,585 | 3,580 | 3,580 | 400 |
| 2025/06/27 | 3,585 | 3,590 | 3,580 | 3,590 | 600 |
| 2025/06/26 | 3,585 | 3,585 | 3,585 | 3,585 | 100 |
| 2025/06/25 | 3,580 | 3,580 | 3,580 | 3,580 | 200 |
| 2025/06/24 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2025/06/23 | 3,580 | 3,585 | 3,580 | 3,585 | 400 |
| 2025/06/20 | 3,590 | 3,590 | 3,575 | 3,590 | 600 |
| 2025/06/19 | 3,590 | 3,600 | 3,590 | 3,590 | 700 |
| 2025/06/18 | 3,590 | 3,595 | 3,590 | 3,595 | 400 |
| 2025/06/17 | 3,575 | 3,590 | 3,575 | 3,590 | 300 |
| 2025/06/16 | 3,575 | 3,575 | 3,575 | 3,575 | 200 |
| 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 |