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
2007/12/28 470 470 470 470 2,000
2007/12/25 460 460 460 460 2,000
2007/12/21 465 465 460 460 7,000
2007/12/20 465 465 465 465 3,000
2007/12/19 467 467 466 466 3,000
2007/12/18 465 465 465 465 1,000
2007/12/17 463 463 463 463 2,000
2007/12/14 465 465 460 460 2,000
2007/12/13 470 470 470 470 2,000
2007/12/12 470 470 470 470 3,000
2007/12/11 470 470 470 470 1,000
2007/12/10 470 470 470 470 1,000
2007/12/06 470 470 470 470 1,000
2007/12/05 470 470 470 470 1,000
2007/11/30 460 460 460 460 1,000
2007/11/28 460 460 460 460 1,000
2007/11/27 469 469 469 469 1,000
2007/11/22 469 470 469 470 2,000
2007/11/21 470 470 470 470 1,000
2007/11/20 470 470 470 470 2,000
2007/11/19 465 470 465 470 2,000
2007/11/16 470 470 470 470 1,000
2007/11/15 470 470 470 470 2,000
2007/11/14 470 470 470 470 1,000
2007/11/13 480 480 470 470 5,000
2007/11/09 480 480 480 480 1,000
2007/11/08 490 490 475 475 2,000
2007/11/07 480 480 480 480 1,000
2007/11/06 482 485 480 480 4,000
2007/11/05 483 483 483 483 1,000
2007/11/02 482 487 482 482 3,000
2007/11/01 481 481 481 481 2,000
2007/10/31 480 480 480 480 1,000
2007/10/26 482 482 482 482 1,000
2007/10/25 485 485 485 485 1,000
2007/10/24 481 481 481 481 2,000
2007/10/17 475 475 475 475 2,000
2007/10/16 475 475 475 475 1,000
2007/10/12 475 485 475 485 3,000
2007/10/11 479 480 479 480 4,000
2007/10/10 480 480 480 480 1,000
2007/10/03 485 485 485 485 1,000
2007/09/28 480 480 480 480 2,000
2007/09/26 480 480 480 480 2,000
2007/09/25 472 479 472 479 2,000
2007/09/21 480 480 479 479 3,000
2007/09/20 475 480 470 470 8,000
2007/09/19 495 495 480 480 9,000
2007/09/18 494 494 490 490 3,000
2007/09/14 495 495 495 495 1,000
2007/09/13 530 530 520 520 2,000
2007/09/10 520 520 520 520 1,000
2007/09/07 540 540 540 540 1,000
2007/09/05 540 540 540 540 1,000
2007/09/04 540 540 540 540 3,000
2007/09/03 549 549 540 540 2,000
2007/08/31 502 502 502 502 1,000
2007/08/29 491 491 491 491 1,000
2007/08/28 500 500 491 491 2,000
2007/08/27 501 501 501 501 1,000
2007/08/24 501 501 500 500 2,000
2007/08/22 500 500 500 500 2,000
2007/08/21 501 501 500 500 5,000
2007/08/20 500 500 500 500 1,000
2007/08/17 500 500 490 490 3,000
2007/08/16 490 490 490 490 3,000
2007/08/14 510 520 510 520 2,000
2007/08/10 520 520 520 520 2,000
2007/08/08 555 555 555 555 1,000
2007/08/07 525 525 525 525 1,000
2007/08/03 525 525 525 525 1,000
2007/08/02 531 531 530 530 3,000
2007/08/01 530 530 530 530 6,000
2007/07/27 530 530 530 530 1,000
2007/07/26 515 515 515 515 2,000
2007/07/25 526 526 526 526 1,000
2007/07/24 540 540 530 530 3,000
2007/07/23 540 540 540 540 4,000
2007/07/20 540 540 540 540 2,000
2007/07/19 543 543 541 541 5,000
2007/07/18 543 543 543 543 2,000
2007/07/17 542 542 542 542 1,000
2007/07/13 541 541 541 541 2,000
2007/07/12 549 550 549 550 2,000
2007/07/11 551 551 551 551 1,000
2007/07/09 542 542 542 542 1,000
2007/07/06 541 541 535 535 4,000
2007/07/05 540 540 540 540 2,000
2007/07/04 570 570 570 570 1,000
2007/07/03 560 560 560 560 1,000
2007/07/02 555 555 555 555 3,000
2007/06/29 532 532 532 532 1,000
2007/06/28 530 530 530 530 1,000
2007/06/27 535 550 535 550 2,000
2007/06/25 550 550 535 535 2,000
2007/06/19 520 520 520 520 1,000
2007/06/18 561 561 501 520 7,000
2007/06/15 561 561 561 561 1,000
2007/06/14 562 562 562 562 1,000
2007/06/13 562 562 562 562 2,000
2007/06/12 561 570 561 570 2,000
2007/06/08 560 560 560 560 3,000
2007/06/07 550 550 550 550 1,000
2007/06/05 550 550 550 550 1,000
2007/06/04 550 550 550 550 2,000
2007/06/01 550 550 550 550 3,000
2007/05/29 550 550 550 550 1,000
2007/05/21 523 523 522 522 2,000
2007/05/18 522 522 522 522 1,000
2007/05/17 521 521 521 521 1,000
2007/05/11 521 521 521 521 1,000
2007/05/09 510 510 510 510 1,000
2007/05/02 504 504 504 504 1,000
2007/05/01 504 504 504 504 1,000
2007/04/27 502 502 502 502 1,000
2007/04/24 541 541 502 502 3,000
2007/04/23 542 542 542 542 2,000
2007/04/20 542 542 542 542 1,000
2007/04/18 540 540 540 540 2,000
2007/04/17 540 540 540 540 1,000
2007/04/16 520 540 520 540 2,000
2007/04/13 515 515 515 515 1,000
2007/04/12 520 520 520 520 1,000
2007/04/09 507 507 507 507 1,000
2007/04/06 510 510 510 510 1,000
2007/04/05 503 503 503 503 1,000
2007/04/02 495 495 495 495 2,000
2007/03/30 500 500 485 485 3,000
2007/03/29 510 510 510 510 2,000
2007/03/27 530 530 530 530 1,000
2007/03/26 560 560 560 560 1,000
2007/03/23 573 573 560 560 8,000
2007/03/20 580 580 572 572 2,000
2007/03/19 564 575 564 570 8,000
2007/03/16 560 570 560 570 3,000
2007/03/15 579 579 560 565 4,000
2007/03/14 580 580 579 580 4,000
2007/03/13 580 580 579 580 5,000
2007/03/12 590 590 585 585 2,000
2007/03/07 623 623 583 583 3,000
2007/03/06 643 643 623 623 4,000
2007/03/05 583 583 583 583 2,000
2007/03/02 580 620 580 583 6,000
2007/03/01 579 580 578 580 3,000
2007/02/28 561 578 561 578 3,000
2007/02/27 589 589 589 589 1,000
2007/02/26 561 580 561 580 2,000
2007/02/23 560 560 560 560 1,000
2007/02/22 560 560 560 560 1,000
2007/02/21 560 560 550 560 3,000
2007/02/20 550 550 550 550 1,000
2007/02/19 550 550 550 550 4,000
2007/02/13 545 545 545 545 1,000
2007/02/09 550 550 550 550 2,000
2007/02/07 560 565 560 565 2,000
2007/02/06 525 550 525 550 2,000
2007/02/05 535 535 535 535 3,000
2007/02/02 535 535 535 535 1,000
2007/02/01 535 535 535 535 5,000
2007/01/31 520 535 520 535 5,000
2007/01/30 520 520 520 520 1,000
2007/01/29 515 515 515 515 1,000
2007/01/26 520 520 520 520 1,000
2007/01/24 520 520 520 520 2,000
2007/01/23 535 535 535 535 3,000
2007/01/22 550 550 545 545 3,000
2007/01/19 548 550 548 550 4,000
2007/01/18 540 545 535 535 3,000
2007/01/17 519 535 519 535 4,000
2007/01/16 520 520 520 520 1,000
2007/01/15 500 530 500 530 4,000
2007/01/09 501 510 501 510 4,000
2007/01/05 499 499 499 499 1,000
2007/01/04 497 499 497 499 4,000

このページの先頭へ