マルタイ(2919)の株価時系列情報
マルタイ(2919)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 |
|---|---|---|---|---|---|
| 2025/06/12 | 4,005 | 4,005 | 4,005 | 4,005 | 100 |
| 2025/06/11 | 4,065 | 4,065 | 4,065 | 4,065 | 200 |
| 2025/06/06 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2025/06/03 | 4,040 | 4,040 | 4,030 | 4,030 | 500 |
| 2025/05/30 | 4,150 | 4,150 | 4,080 | 4,080 | 300 |
| 2025/05/28 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2025/05/26 | 4,135 | 4,135 | 4,135 | 4,135 | 300 |
| 2025/05/23 | 4,140 | 4,140 | 4,140 | 4,140 | 100 |
| 2025/05/15 | 4,140 | 4,140 | 4,140 | 4,140 | 100 |
| 2025/05/12 | 4,080 | 4,080 | 4,080 | 4,080 | 200 |
| 2025/05/01 | 4,770 | 4,770 | 4,140 | 4,140 | 1,400 |
| 2025/04/25 | 4,070 | 4,070 | 4,070 | 4,070 | 100 |
| 2025/04/24 | 4,070 | 4,070 | 4,070 | 4,070 | 100 |
| 2025/04/23 | 3,930 | 4,000 | 3,930 | 4,000 | 400 |
| 2025/04/22 | 4,070 | 4,070 | 4,070 | 4,070 | 100 |
| 2025/04/18 | 4,020 | 4,020 | 4,020 | 4,020 | 100 |
| 2025/04/09 | 3,900 | 4,030 | 3,900 | 4,020 | 400 |
| 2025/04/08 | 3,770 | 3,950 | 3,770 | 3,950 | 700 |
| 2025/04/07 | 4,000 | 4,000 | 3,980 | 3,980 | 300 |
| 2025/04/04 | 4,030 | 4,030 | 4,030 | 4,030 | 100 |
| 2025/04/01 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2025/03/28 | 4,130 | 4,135 | 4,130 | 4,135 | 300 |
| 2025/03/27 | 4,205 | 4,225 | 4,205 | 4,210 | 600 |
| 2025/03/26 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
| 2025/03/25 | 4,270 | 4,280 | 4,215 | 4,235 | 600 |
| 2025/03/24 | 4,235 | 4,235 | 4,235 | 4,235 | 200 |
| 2025/03/21 | 4,210 | 4,210 | 4,210 | 4,210 | 100 |
| 2025/03/19 | 4,210 | 4,210 | 4,190 | 4,210 | 400 |
| 2025/03/18 | 4,230 | 4,230 | 4,225 | 4,225 | 1,300 |
| 2025/03/14 | 4,245 | 4,270 | 4,245 | 4,270 | 900 |
| 2025/03/11 | 4,205 | 4,225 | 4,205 | 4,225 | 400 |
| 2025/03/10 | 4,220 | 4,220 | 4,220 | 4,220 | 100 |
| 2025/03/07 | 4,215 | 4,225 | 4,215 | 4,225 | 200 |
| 2025/03/06 | 4,225 | 4,250 | 4,225 | 4,250 | 200 |
| 2025/03/05 | 4,205 | 4,225 | 4,205 | 4,220 | 500 |
| 2025/03/04 | 4,205 | 4,205 | 4,205 | 4,205 | 200 |
| 2025/03/03 | 4,290 | 4,290 | 4,290 | 4,290 | 100 |
| 2025/02/28 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2025/02/27 | 4,160 | 4,160 | 4,160 | 4,160 | 200 |
| 2025/02/25 | 4,255 | 4,255 | 4,115 | 4,135 | 400 |
| 2025/02/21 | 4,180 | 4,185 | 4,180 | 4,185 | 200 |
| 2025/02/20 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2025/02/18 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2025/02/13 | 4,245 | 4,245 | 4,245 | 4,245 | 100 |
| 2025/02/12 | 4,245 | 4,245 | 4,245 | 4,245 | 100 |
| 2025/02/10 | 4,245 | 4,245 | 4,245 | 4,245 | 100 |
| 2025/02/06 | 4,150 | 4,150 | 4,120 | 4,120 | 500 |
| 2025/02/03 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2025/01/27 | 4,230 | 4,240 | 4,230 | 4,240 | 200 |
| 2025/01/24 | 4,230 | 4,230 | 4,230 | 4,230 | 100 |
| 2025/01/23 | 4,170 | 4,170 | 4,170 | 4,170 | 100 |
| 2025/01/20 | 4,190 | 4,240 | 4,190 | 4,240 | 300 |
| 2025/01/14 | 4,200 | 4,200 | 4,110 | 4,120 | 300 |
| 2025/01/10 | 4,105 | 4,105 | 4,105 | 4,105 | 100 |
| 2025/01/09 | 4,240 | 4,240 | 4,240 | 4,240 | 200 |
| 2025/01/08 | 4,170 | 4,250 | 4,170 | 4,240 | 700 |
| 2025/01/06 | 4,170 | 4,170 | 4,170 | 4,170 | 500 |
| 2024/12/27 | 4,030 | 4,030 | 4,030 | 4,030 | 100 |
| 2024/12/26 | 4,015 | 4,015 | 4,005 | 4,005 | 300 |
| 2024/12/25 | 4,100 | 4,100 | 4,030 | 4,030 | 200 |
| 2024/12/23 | 4,120 | 4,120 | 4,050 | 4,115 | 300 |
| 2024/12/19 | 4,120 | 4,120 | 4,120 | 4,120 | 100 |
| 2024/12/18 | 4,120 | 4,120 | 4,060 | 4,060 | 200 |
| 2024/12/17 | 4,120 | 4,120 | 4,120 | 4,120 | 100 |
| 2024/12/16 | 4,120 | 4,120 | 4,120 | 4,120 | 100 |
| 2024/12/12 | 4,120 | 4,120 | 4,120 | 4,120 | 400 |
| 2024/12/11 | 4,120 | 4,120 | 4,120 | 4,120 | 200 |
| 2024/12/10 | 4,120 | 4,120 | 4,120 | 4,120 | 400 |
| 2024/12/06 | 4,120 | 4,120 | 4,120 | 4,120 | 100 |
| 2024/12/05 | 4,120 | 4,120 | 4,120 | 4,120 | 100 |
| 2024/12/04 | 4,070 | 4,115 | 4,070 | 4,115 | 200 |
| 2024/12/03 | 4,050 | 4,120 | 4,050 | 4,120 | 300 |
| 2024/11/29 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2024/11/27 | 3,980 | 3,980 | 3,980 | 3,980 | 100 |
| 2024/11/25 | 4,130 | 4,130 | 3,990 | 4,000 | 400 |
| 2024/11/20 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2024/11/19 | 4,195 | 4,195 | 4,195 | 4,195 | 100 |
| 2024/11/15 | 4,195 | 4,200 | 4,190 | 4,200 | 300 |
| 2024/11/14 | 4,145 | 4,150 | 4,145 | 4,150 | 200 |
| 2024/11/13 | 4,145 | 4,145 | 4,145 | 4,145 | 100 |
| 2024/11/12 | 4,005 | 4,005 | 4,005 | 4,005 | 500 |
| 2024/11/11 | 4,080 | 4,125 | 4,055 | 4,125 | 300 |
| 2024/11/08 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2024/11/07 | 4,070 | 4,150 | 4,070 | 4,150 | 500 |
| 2024/11/01 | 4,150 | 4,150 | 4,150 | 4,150 | 200 |
| 2024/10/31 | 4,130 | 4,130 | 4,130 | 4,130 | 100 |
| 2024/10/29 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2024/10/28 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2024/10/25 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2024/10/23 | 3,985 | 4,000 | 3,985 | 4,000 | 300 |
| 2024/10/17 | 3,855 | 3,855 | 3,855 | 3,855 | 200 |
| 2024/10/16 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2024/10/15 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2024/10/09 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2024/10/08 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2024/10/07 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2024/10/02 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2024/10/01 | 4,000 | 4,055 | 4,000 | 4,000 | 400 |
| 2024/09/30 | 4,050 | 4,050 | 4,000 | 4,000 | 200 |
| 2024/09/27 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2024/09/26 | 4,050 | 4,050 | 4,000 | 4,000 | 200 |
| 2024/09/25 | 4,015 | 4,015 | 4,015 | 4,015 | 100 |
| 2024/09/19 | 4,000 | 4,000 | 3,900 | 3,900 | 400 |
| 2024/09/17 | 3,785 | 3,900 | 3,785 | 3,900 | 500 |
| 2024/09/12 | 3,645 | 3,645 | 3,645 | 3,645 | 100 |
| 2024/09/11 | 3,690 | 3,690 | 3,690 | 3,690 | 200 |
| 2024/09/06 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2024/09/04 | 3,775 | 3,775 | 3,760 | 3,760 | 300 |
| 2024/09/03 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2024/08/30 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2024/08/28 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2024/08/23 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2024/08/14 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2024/08/13 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2024/08/09 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2024/08/06 | 3,600 | 3,800 | 3,600 | 3,800 | 600 |
| 2024/08/05 | 3,650 | 3,650 | 3,600 | 3,600 | 600 |
| 2024/08/01 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2024/07/29 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2024/07/26 | 3,670 | 3,670 | 3,670 | 3,670 | 200 |
| 2024/07/25 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2024/07/23 | 3,795 | 3,795 | 3,795 | 3,795 | 100 |
| 2024/07/18 | 3,705 | 3,705 | 3,705 | 3,705 | 100 |
| 2024/07/11 | 3,880 | 3,880 | 3,880 | 3,880 | 200 |
| 2024/07/10 | 3,880 | 3,880 | 3,880 | 3,880 | 800 |
| 2024/07/09 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 2024/07/05 | 3,735 | 3,735 | 3,705 | 3,705 | 200 |
| 2024/07/04 | 3,775 | 3,775 | 3,770 | 3,770 | 300 |
| 2024/06/28 | 3,640 | 3,780 | 3,640 | 3,780 | 300 |
| 2024/06/27 | 3,700 | 3,750 | 3,625 | 3,625 | 700 |
| 2024/06/26 | 3,750 | 3,750 | 3,610 | 3,685 | 800 |
| 2024/06/25 | 3,655 | 3,750 | 3,655 | 3,750 | 400 |
| 2024/06/24 | 3,795 | 3,795 | 3,585 | 3,585 | 700 |
| 2024/06/21 | 3,580 | 3,585 | 3,580 | 3,585 | 300 |
| 2024/06/19 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2024/06/17 | 3,480 | 3,480 | 3,480 | 3,480 | 300 |
| 2024/06/14 | 3,510 | 3,525 | 3,510 | 3,525 | 200 |
| 2024/06/11 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2024/06/05 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2024/06/03 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2024/05/30 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2024/05/29 | 3,530 | 3,530 | 3,530 | 3,530 | 300 |
| 2024/05/28 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2024/05/24 | 3,590 | 3,590 | 3,590 | 3,590 | 400 |
| 2024/05/23 | 3,575 | 3,575 | 3,575 | 3,575 | 100 |
| 2024/05/22 | 3,540 | 3,540 | 3,540 | 3,540 | 200 |
| 2024/05/16 | 3,520 | 3,520 | 3,520 | 3,520 | 200 |
| 2024/05/13 | 3,510 | 3,510 | 3,510 | 3,510 | 400 |
| 2024/05/10 | 3,580 | 3,580 | 3,510 | 3,510 | 500 |
| 2024/05/09 | 3,560 | 3,560 | 3,560 | 3,560 | 200 |
| 2024/05/08 | 3,505 | 3,505 | 3,500 | 3,500 | 200 |
| 2024/04/25 | 3,595 | 3,595 | 3,595 | 3,595 | 200 |
| 2024/04/24 | 3,510 | 3,510 | 3,510 | 3,510 | 200 |
| 2024/04/22 | 3,530 | 3,530 | 3,520 | 3,520 | 200 |
| 2024/04/19 | 3,460 | 3,530 | 3,460 | 3,530 | 800 |
| 2024/04/18 | 3,600 | 3,600 | 3,600 | 3,600 | 200 |
| 2024/04/11 | 3,520 | 3,600 | 3,500 | 3,600 | 400 |
| 2024/04/08 | 3,670 | 3,670 | 3,600 | 3,600 | 200 |
| 2024/04/05 | 3,600 | 3,670 | 3,600 | 3,670 | 300 |
| 2024/04/04 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2024/04/02 | 3,670 | 3,730 | 3,670 | 3,730 | 200 |
| 2024/04/01 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2024/03/29 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2024/03/28 | 3,435 | 3,640 | 3,435 | 3,640 | 500 |
| 2024/03/27 | 3,765 | 3,770 | 3,765 | 3,765 | 600 |
| 2024/03/26 | 3,740 | 3,740 | 3,740 | 3,740 | 100 |
| 2024/03/25 | 3,770 | 3,770 | 3,705 | 3,705 | 400 |
| 2024/03/22 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2024/03/21 | 3,820 | 3,820 | 3,750 | 3,750 | 300 |
| 2024/03/18 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2024/03/15 | 3,660 | 3,705 | 3,660 | 3,705 | 200 |
| 2024/03/14 | 3,885 | 3,885 | 3,870 | 3,870 | 200 |
| 2024/03/13 | 3,780 | 3,900 | 3,780 | 3,785 | 700 |
| 2024/03/12 | 3,670 | 3,775 | 3,650 | 3,775 | 700 |
| 2024/03/08 | 3,625 | 3,625 | 3,600 | 3,600 | 200 |
| 2024/03/06 | 3,555 | 3,555 | 3,555 | 3,555 | 100 |
| 2024/03/05 | 3,710 | 3,710 | 3,555 | 3,555 | 500 |
| 2024/03/04 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2024/03/01 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2024/02/26 | 3,555 | 3,555 | 3,555 | 3,555 | 200 |
| 2024/02/22 | 3,595 | 3,595 | 3,595 | 3,595 | 100 |
| 2024/02/21 | 3,590 | 3,590 | 3,590 | 3,590 | 200 |
| 2024/02/20 | 3,595 | 3,595 | 3,595 | 3,595 | 100 |
| 2024/02/16 | 3,650 | 3,650 | 3,580 | 3,580 | 200 |
| 2024/02/14 | 3,595 | 3,595 | 3,595 | 3,595 | 100 |
| 2024/02/09 | 3,550 | 3,665 | 3,550 | 3,665 | 300 |
| 2024/02/08 | 3,680 | 3,680 | 3,680 | 3,680 | 100 |
| 2024/02/07 | 3,680 | 3,680 | 3,680 | 3,680 | 200 |
| 2024/02/06 | 3,680 | 3,680 | 3,680 | 3,680 | 100 |
| 2024/02/05 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 2024/02/02 | 3,580 | 3,580 | 3,580 | 3,580 | 200 |
| 2024/02/01 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2024/01/31 | 3,560 | 3,580 | 3,560 | 3,580 | 700 |
| 2024/01/30 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 2024/01/29 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2024/01/26 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2024/01/25 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2024/01/24 | 3,510 | 3,510 | 3,510 | 3,510 | 100 |
| 2024/01/23 | 3,470 | 3,470 | 3,470 | 3,470 | 100 |
| 2024/01/22 | 3,460 | 3,465 | 3,460 | 3,465 | 400 |