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 |