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
2016/12/30 2,850 2,850 2,825 2,847 900
2016/12/29 2,838 2,842 2,822 2,822 800
2016/12/28 2,842 2,842 2,841 2,842 700
2016/12/27 2,841 2,842 2,841 2,842 900
2016/12/26 2,838 2,839 2,827 2,839 1,800
2016/12/22 2,836 2,836 2,829 2,836 400
2016/12/21 2,827 2,829 2,827 2,829 400
2016/12/20 2,834 2,834 2,828 2,828 300
2016/12/19 2,830 2,848 2,828 2,828 1,200
2016/12/16 2,840 2,840 2,830 2,830 700
2016/12/15 2,829 2,838 2,828 2,828 700
2016/12/14 2,840 2,840 2,829 2,829 300
2016/12/13 2,831 2,840 2,829 2,830 800
2016/12/12 2,840 2,840 2,840 2,840 1,200
2016/12/09 2,842 2,842 2,838 2,838 500
2016/12/08 2,850 2,850 2,850 2,850 800
2016/12/07 2,830 2,830 2,830 2,830 100
2016/12/06 2,812 2,849 2,812 2,837 800
2016/12/05 2,839 2,839 2,838 2,839 300
2016/12/02 2,820 2,829 2,810 2,810 1,200
2016/12/01 2,810 2,810 2,810 2,810 300
2016/11/30 2,800 2,810 2,800 2,810 800
2016/11/29 2,800 2,800 2,800 2,800 700
2016/11/28 2,794 2,799 2,794 2,799 400
2016/11/25 2,794 2,794 2,794 2,794 200
2016/11/24 2,820 2,820 2,786 2,820 900
2016/11/22 2,810 2,820 2,783 2,820 1,100
2016/11/18 2,810 2,810 2,810 2,810 300
2016/11/17 2,819 2,820 2,800 2,800 2,100
2016/11/16 2,818 2,819 2,817 2,819 700
2016/11/14 2,800 2,819 2,800 2,819 300
2016/11/11 2,815 2,815 2,800 2,800 400
2016/11/10 2,800 2,815 2,800 2,815 500
2016/11/09 2,803 2,803 2,800 2,800 1,000
2016/11/08 2,802 2,815 2,802 2,815 400
2016/11/07 2,805 2,810 2,802 2,802 400
2016/11/04 2,800 2,800 2,800 2,800 300
2016/11/02 2,818 2,818 2,800 2,800 800
2016/11/01 2,818 2,819 2,818 2,818 600
2016/10/31 2,818 2,818 2,818 2,818 100
2016/10/28 2,814 2,814 2,814 2,814 100
2016/10/27 2,795 2,795 2,795 2,795 100
2016/10/26 2,800 2,813 2,784 2,813 400
2016/10/25 2,772 2,819 2,770 2,818 800
2016/10/24 2,789 2,789 2,785 2,785 700
2016/10/21 2,785 2,785 2,785 2,785 200
2016/10/20 2,798 2,798 2,798 2,798 100
2016/10/19 2,775 2,780 2,770 2,780 800
2016/10/18 2,780 2,780 2,766 2,775 1,400
2016/10/17 2,807 2,807 2,775 2,775 1,100
2016/10/14 2,780 2,820 2,780 2,807 500
2016/10/13 2,780 2,780 2,770 2,780 1,200
2016/10/12 2,795 2,795 2,790 2,790 600
2016/10/11 2,810 2,810 2,797 2,800 1,900
2016/10/07 2,810 2,810 2,810 2,810 200
2016/10/06 2,810 2,810 2,810 2,810 700
2016/10/05 2,825 2,825 2,820 2,820 700
2016/10/04 2,834 2,835 2,825 2,825 400
2016/10/03 2,798 2,798 2,798 2,798 1,400
2016/09/30 2,810 2,810 2,798 2,798 2,200
2016/09/29 2,820 2,820 2,815 2,815 900
2016/09/28 2,820 2,820 2,815 2,820 1,100
2016/09/27 2,838 2,838 2,821 2,838 900
2016/09/26 2,820 2,840 2,820 2,840 300
2016/09/23 2,868 2,868 2,820 2,820 1,200
2016/09/21 2,820 2,870 2,820 2,870 1,100
2016/09/20 2,801 2,840 2,800 2,840 1,000
2016/09/16 2,830 2,830 2,800 2,801 1,500
2016/09/15 2,780 2,830 2,780 2,830 5,400
2016/09/14 3,030 3,100 3,030 3,100 2,600
2016/09/13 3,080 3,090 3,055 3,060 1,900
2016/09/12 3,090 3,100 3,060 3,080 800
2016/09/09 3,010 3,050 3,010 3,050 800
2016/09/08 3,000 3,000 2,970 2,970 200
2016/09/07 2,950 2,980 2,941 2,980 1,000
2016/09/06 2,960 3,100 2,938 2,950 2,500
2016/09/05 2,933 2,960 2,933 2,955 300
2016/09/02 2,929 2,958 2,929 2,932 500
2016/09/01 2,900 2,929 2,900 2,929 900
2016/08/31 2,888 2,900 2,888 2,900 1,000
2016/08/30 2,888 2,898 2,888 2,888 800
2016/08/29 2,890 2,890 2,888 2,888 600
2016/08/26 2,890 2,890 2,850 2,850 300
2016/08/25 2,850 2,850 2,850 2,850 400
2016/08/23 2,855 2,855 2,855 2,855 200
2016/08/22 2,901 2,901 2,855 2,855 800
2016/08/18 2,900 2,900 2,900 2,900 100
2016/08/17 2,918 2,918 2,918 2,918 300
2016/08/16 2,910 2,919 2,810 2,919 2,100
2016/08/15 2,890 2,923 2,890 2,923 300
2016/08/12 2,892 2,892 2,892 2,892 100
2016/08/10 2,890 2,930 2,890 2,930 900
2016/08/05 2,860 2,860 2,860 2,860 200
2016/08/03 2,888 2,888 2,865 2,865 800
2016/08/02 2,865 2,888 2,865 2,888 1,200
2016/08/01 2,853 2,865 2,853 2,865 200
2016/07/29 2,855 2,859 2,853 2,853 700
2016/07/28 2,855 2,855 2,855 2,855 100
2016/07/27 2,853 2,854 2,853 2,854 300
2016/07/26 2,855 2,855 2,853 2,853 400
2016/07/25 2,855 2,855 2,855 2,855 100
2016/07/22 2,852 2,855 2,852 2,852 500
2016/07/21 2,849 2,850 2,849 2,849 500
2016/07/20 2,832 2,849 2,832 2,849 300
2016/07/19 2,826 2,826 2,826 2,826 200
2016/07/15 2,850 2,850 2,824 2,825 400
2016/07/13 2,860 2,865 2,860 2,865 200
2016/07/12 2,858 2,858 2,858 2,858 100
2016/07/11 2,820 2,858 2,820 2,858 400
2016/07/07 2,820 2,820 2,820 2,820 100
2016/07/05 2,845 2,850 2,820 2,820 1,600
2016/07/04 2,845 2,845 2,845 2,845 600
2016/07/01 2,841 2,848 2,841 2,845 1,000
2016/06/30 2,845 2,845 2,845 2,845 200
2016/06/29 2,845 2,845 2,845 2,845 100
2016/06/24 2,811 2,811 2,790 2,790 500
2016/06/23 2,811 2,811 2,811 2,811 100
2016/06/22 2,810 2,815 2,810 2,815 500
2016/06/20 2,800 2,810 2,800 2,810 300
2016/06/17 2,802 2,802 2,800 2,800 300
2016/06/16 2,802 2,802 2,802 2,802 100
2016/06/15 2,807 2,807 2,805 2,805 300
2016/06/14 2,808 2,808 2,808 2,808 100
2016/06/10 2,807 2,807 2,807 2,807 300
2016/06/09 2,837 2,838 2,837 2,838 200
2016/06/07 2,838 2,838 2,838 2,838 100
2016/06/06 2,840 2,840 2,840 2,840 200
2016/06/03 2,850 2,850 2,850 2,850 500
2016/06/02 2,843 2,845 2,843 2,843 800
2016/06/01 2,840 2,843 2,838 2,843 600
2016/05/31 2,835 2,835 2,835 2,835 100
2016/05/30 2,805 2,805 2,800 2,805 300
2016/05/27 2,800 2,800 2,800 2,800 200
2016/05/26 2,795 2,795 2,795 2,795 300
2016/05/25 2,792 2,793 2,792 2,793 200
2016/05/24 2,775 2,775 2,775 2,775 200
2016/05/20 2,795 2,795 2,772 2,772 1,200
2016/05/18 2,830 2,830 2,790 2,790 300
2016/05/17 2,819 2,820 2,819 2,820 200
2016/05/16 2,800 2,820 2,800 2,820 300
2016/05/13 2,800 2,800 2,800 2,800 100
2016/05/12 2,826 2,826 2,776 2,776 300
2016/05/11 2,830 2,830 2,775 2,775 400
2016/05/10 2,812 2,815 2,800 2,800 300
2016/05/09 2,810 2,810 2,810 2,810 100
2016/05/06 2,800 2,810 2,800 2,810 400
2016/05/02 2,774 2,820 2,774 2,800 700
2016/04/28 2,800 2,800 2,774 2,774 200
2016/04/26 2,780 2,780 2,751 2,751 400
2016/04/25 2,775 2,775 2,775 2,775 100
2016/04/22 2,725 2,775 2,725 2,775 300
2016/04/21 2,740 2,750 2,740 2,750 200
2016/04/19 2,760 2,760 2,710 2,710 600
2016/04/18 2,775 2,775 2,721 2,730 400
2016/04/15 2,760 2,760 2,760 2,760 100
2016/04/14 2,760 2,760 2,760 2,760 100
2016/04/13 2,725 2,725 2,725 2,725 200
2016/04/12 2,720 2,720 2,700 2,705 400
2016/04/11 2,779 2,779 2,720 2,720 1,100
2016/04/08 2,720 2,720 2,720 2,720 200
2016/04/05 2,753 2,753 2,753 2,753 700
2016/04/04 2,786 2,786 2,686 2,753 2,500
2016/04/01 2,786 2,786 2,786 2,786 200
2016/03/31 2,756 2,786 2,756 2,786 200
2016/03/30 2,783 2,784 2,755 2,784 500
2016/03/29 2,755 2,782 2,745 2,760 1,000
2016/03/28 2,761 2,845 2,751 2,830 2,400
2016/03/25 2,821 2,844 2,761 2,788 1,300
2016/03/24 2,771 2,771 2,771 2,771 200
2016/03/23 2,830 2,830 2,830 2,830 400
2016/03/22 2,830 2,830 2,780 2,830 1,000
2016/03/18 2,785 2,830 2,785 2,830 1,500
2016/03/17 2,760 2,815 2,760 2,815 1,900
2016/03/16 2,650 2,750 2,650 2,730 2,700
2016/03/16 1 -> 0.20 分割
2016/03/15 575 584 569 569 14,000
2016/03/14 570 575 570 575 6,000
2016/03/11 567 567 567 567 1,000
2016/03/10 574 575 569 575 3,000
2016/03/09 570 570 570 570 1,000
2016/03/08 575 575 569 569 4,000
2016/03/07 580 580 575 575 3,000
2016/03/04 585 590 580 580 5,000
2016/03/03 576 580 576 580 5,000
2016/03/01 573 573 573 573 1,000
2016/02/29 567 567 567 567 3,000
2016/02/26 567 567 567 567 7,000
2016/02/25 569 576 569 576 2,000
2016/02/24 580 580 580 580 1,000
2016/02/22 580 580 580 580 1,000
2016/02/18 568 570 568 568 4,000
2016/02/17 580 580 578 578 2,000
2016/02/16 578 578 578 578 2,000
2016/02/15 555 557 555 555 3,000
2016/02/12 558 558 558 558 1,000
2016/02/10 562 562 562 562 2,000
2016/02/09 563 563 563 563 1,000
2016/02/05 564 564 564 564 1,000
2016/02/04 572 578 569 578 9,000
2016/02/03 575 577 575 575 6,000
2016/02/02 573 575 573 575 5,000
2016/02/01 567 575 567 575 3,000
2016/01/29 567 567 567 567 3,000
2016/01/28 565 569 565 569 2,000
2016/01/27 567 568 563 563 3,000
2016/01/26 562 562 561 561 2,000
2016/01/22 561 561 561 561 4,000
2016/01/21 569 569 560 560 7,000
2016/01/20 569 570 569 569 7,000
2016/01/19 552 569 552 569 4,000
2016/01/18 557 557 550 550 5,000
2016/01/15 558 558 557 557 5,000
2016/01/14 560 568 560 565 3,000
2016/01/13 569 569 555 560 9,000
2016/01/12 562 562 562 562 5,000
2016/01/08 564 572 564 572 2,000
2016/01/07 585 585 563 563 3,000
2016/01/06 582 594 582 594 2,000
2016/01/05 577 590 577 582 7,000
2016/01/04 575 575 575 575 8,000

このページの先頭へ