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
2017/12/29 2,930 2,988 2,930 2,988 400
2017/12/28 2,920 2,929 2,900 2,929 400
2017/12/27 2,920 2,920 2,920 2,920 100
2017/12/26 2,885 2,920 2,880 2,920 400
2017/12/25 2,910 2,910 2,910 2,910 200
2017/12/22 2,980 2,980 2,880 2,880 300
2017/12/20 2,868 2,868 2,868 2,868 100
2017/12/15 2,870 2,870 2,868 2,868 300
2017/12/14 2,879 2,879 2,879 2,879 100
2017/12/13 2,979 2,979 2,878 2,878 300
2017/12/11 2,980 2,980 2,980 2,980 100
2017/12/08 2,979 2,979 2,979 2,979 400
2017/12/07 2,979 2,979 2,979 2,979 100
2017/12/05 2,806 2,980 2,806 2,980 500
2017/12/01 2,800 2,800 2,785 2,800 800
2017/11/30 2,798 2,798 2,798 2,798 100
2017/11/29 2,787 2,800 2,787 2,800 300
2017/11/28 2,763 2,837 2,763 2,837 4,300
2017/11/27 2,794 3,000 2,794 3,000 1,100
2017/11/24 2,795 2,795 2,795 2,795 100
2017/11/20 2,790 2,790 2,765 2,765 600
2017/11/17 2,768 2,770 2,768 2,770 200
2017/11/16 2,771 2,771 2,768 2,768 300
2017/11/14 2,768 2,784 2,768 2,784 300
2017/11/13 2,771 2,771 2,767 2,767 500
2017/11/09 2,800 2,800 2,800 2,800 100
2017/11/08 2,798 2,798 2,770 2,770 400
2017/11/07 2,775 2,775 2,770 2,770 500
2017/11/06 2,799 2,799 2,770 2,775 1,100
2017/11/01 2,800 2,800 2,800 2,800 300
2017/10/31 2,790 2,800 2,775 2,775 300
2017/10/30 2,773 2,800 2,773 2,800 400
2017/10/27 2,800 2,800 2,765 2,765 1,100
2017/10/26 2,795 2,818 2,768 2,775 1,300
2017/10/25 2,789 2,792 2,783 2,783 500
2017/10/24 2,840 2,840 2,760 2,789 2,300
2017/10/23 2,840 2,840 2,770 2,800 600
2017/10/20 2,751 2,751 2,751 2,751 200
2017/10/19 2,800 2,800 2,800 2,800 200
2017/10/18 2,750 2,750 2,750 2,750 100
2017/10/17 2,800 2,800 2,750 2,750 800
2017/10/16 2,845 2,845 2,804 2,804 200
2017/10/13 2,845 2,845 2,845 2,845 200
2017/10/12 2,803 2,803 2,803 2,803 200
2017/10/11 2,841 2,845 2,841 2,845 200
2017/10/10 2,803 2,803 2,803 2,803 200
2017/10/06 2,801 2,801 2,801 2,801 100
2017/10/04 2,803 2,803 2,803 2,803 200
2017/10/02 2,820 2,820 2,820 2,820 200
2017/09/29 2,800 2,850 2,800 2,850 200
2017/09/28 2,720 2,790 2,720 2,790 400
2017/09/27 2,685 2,740 2,685 2,710 900
2017/09/27 1 -> 0.20 分割
2017/09/26 557 557 557 557 2,000
2017/09/25 555 560 555 560 2,000
2017/09/19 550 550 550 550 2,000
2017/09/13 560 560 545 545 5,000
2017/09/11 560 560 543 543 3,000
2017/09/07 551 551 551 551 1,000
2017/09/05 552 552 552 552 2,000
2017/09/04 552 552 552 552 1,000
2017/09/01 570 570 570 570 1,000
2017/08/31 570 570 570 570 1,000
2017/08/28 560 560 560 560 1,000
2017/08/25 560 560 560 560 1,000
2017/08/24 550 550 550 550 1,000
2017/08/21 546 551 546 550 11,000
2017/08/17 650 650 570 570 10,000
2017/08/16 550 550 550 550 2,000
2017/08/14 550 551 550 551 4,000
2017/08/10 544 550 544 550 4,000
2017/08/09 538 544 538 544 2,000
2017/08/08 539 548 538 538 3,000
2017/08/07 539 539 539 539 1,000
2017/08/03 540 540 540 540 1,000
2017/08/01 540 540 540 540 1,000
2017/07/27 550 550 550 550 1,000
2017/07/24 550 550 550 550 2,000
2017/07/10 559 560 559 560 4,000
2017/07/07 550 550 550 550 2,000
2017/07/06 548 550 548 550 4,000
2017/07/03 538 538 538 538 1,000
2017/06/30 548 548 548 548 1,000
2017/06/29 550 550 550 550 1,000
2017/06/26 530 550 530 545 3,000
2017/06/23 533 533 527 531 4,000
2017/06/20 529 529 524 524 2,000
2017/06/19 529 529 529 529 2,000
2017/06/14 533 533 533 533 1,000
2017/06/12 523 523 523 523 1,000
2017/06/09 523 523 523 523 1,000
2017/06/05 533 533 533 533 1,000
2017/06/02 534 534 534 534 1,000
2017/06/01 548 548 548 548 1,000
2017/05/31 540 540 540 540 1,000
2017/05/30 540 550 540 550 2,000
2017/05/29 550 550 550 550 4,000
2017/05/26 533 542 533 542 3,000
2017/05/25 532 540 532 540 2,000
2017/05/22 522 522 522 522 1,000
2017/05/18 513 523 513 523 2,000
2017/05/17 515 515 515 515 1,000
2017/05/15 518 518 518 518 1,000
2017/05/10 513 513 513 513 1,000
2017/05/08 513 513 513 513 1,000
2017/05/02 515 515 515 515 1,000
2017/04/28 516 516 516 516 1,000
2017/04/26 506 515 506 515 3,000
2017/04/20 505 505 505 505 1,000
2017/04/19 505 505 505 505 1,000
2017/04/18 515 515 515 515 1,000
2017/04/17 525 525 525 525 1,000
2017/04/14 524 525 524 525 3,000
2017/04/11 521 521 521 521 1,000
2017/04/06 511 511 511 511 1,000
2017/04/04 512 512 511 511 2,000
2017/04/03 525 525 525 525 1,000
2017/03/29 525 525 525 525 1,000
2017/03/28 529 549 528 549 4,000
2017/03/27 550 550 549 549 2,000
2017/03/24 545 549 540 549 4,000
2017/03/22 533 535 533 535 4,000
2017/03/21 530 530 530 530 1,000
2017/03/15 533 535 533 535 2,000
2017/03/13 530 530 530 530 1,000
2017/03/10 530 530 530 530 2,000
2017/03/08 522 529 522 529 2,000
2017/03/07 520 520 520 520 1,000
2017/03/06 519 519 519 519 3,000
2017/03/01 529 529 529 529 1,000
2017/02/22 518 519 518 519 2,000
2017/02/21 528 528 528 528 1,000
2017/02/20 525 525 525 525 1,000
2017/02/17 519 519 519 519 2,000
2017/02/14 516 516 516 516 2,000
2017/02/13 515 515 515 515 1,000
2017/02/10 517 517 517 517 1,000
2017/02/02 509 515 509 515 2,000
2017/02/01 515 515 515 515 1,000
2017/01/31 510 510 506 506 2,000
2017/01/30 520 520 520 520 1,000
2017/01/27 511 511 511 511 1,000
2017/01/26 529 529 529 529 1,000
2017/01/25 529 529 529 529 1,000
2017/01/23 509 519 509 519 2,000
2017/01/19 509 509 509 509 1,000
2017/01/18 504 504 501 502 3,000
2017/01/17 505 505 505 505 1,000
2017/01/12 508 510 508 510 2,000
2017/01/10 502 502 502 502 2,000
2017/01/05 500 500 486 486 7,000
2017/01/04 509 509 509 509 1,000

このページの先頭へ