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 |
|---|---|---|---|---|---|
| 2021/12/28 | 3,275 | 3,345 | 3,275 | 3,345 | 300 |
| 2021/12/27 | 3,275 | 3,275 | 3,275 | 3,275 | 100 |
| 2021/12/24 | 3,345 | 3,345 | 3,345 | 3,345 | 100 |
| 2021/12/23 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2021/12/21 | 3,340 | 3,340 | 3,340 | 3,340 | 100 |
| 2021/12/20 | 3,305 | 3,305 | 3,305 | 3,305 | 200 |
| 2021/12/13 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2021/12/10 | 3,290 | 3,290 | 3,290 | 3,290 | 500 |
| 2021/12/08 | 3,195 | 3,195 | 3,195 | 3,195 | 100 |
| 2021/12/07 | 3,195 | 3,195 | 3,145 | 3,160 | 600 |
| 2021/12/06 | 3,175 | 3,175 | 3,175 | 3,175 | 200 |
| 2021/12/02 | 3,240 | 3,240 | 3,230 | 3,230 | 400 |
| 2021/11/30 | 3,235 | 3,235 | 3,235 | 3,235 | 500 |
| 2021/11/29 | 3,305 | 3,305 | 3,305 | 3,305 | 100 |
| 2021/11/26 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2021/11/25 | 3,365 | 3,365 | 3,365 | 3,365 | 100 |
| 2021/11/24 | 3,230 | 3,300 | 3,230 | 3,300 | 500 |
| 2021/11/22 | 3,320 | 3,370 | 3,295 | 3,370 | 500 |
| 2021/11/19 | 3,280 | 3,320 | 3,250 | 3,320 | 400 |
| 2021/11/17 | 3,295 | 3,295 | 3,290 | 3,290 | 400 |
| 2021/11/12 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2021/11/11 | 3,315 | 3,315 | 3,300 | 3,300 | 400 |
| 2021/11/10 | 3,350 | 3,355 | 3,325 | 3,325 | 700 |
| 2021/11/09 | 3,380 | 3,380 | 3,380 | 3,380 | 100 |
| 2021/11/04 | 3,345 | 3,345 | 3,345 | 3,345 | 100 |
| 2021/10/26 | 3,325 | 3,325 | 3,325 | 3,325 | 100 |
| 2021/10/25 | 3,400 | 3,400 | 3,345 | 3,345 | 400 |
| 2021/10/22 | 3,370 | 3,370 | 3,370 | 3,370 | 200 |
| 2021/10/21 | 3,390 | 3,390 | 3,385 | 3,385 | 200 |
| 2021/10/19 | 3,395 | 3,395 | 3,395 | 3,395 | 100 |
| 2021/10/15 | 3,380 | 3,380 | 3,375 | 3,375 | 200 |
| 2021/10/13 | 3,400 | 3,405 | 3,400 | 3,405 | 600 |
| 2021/10/08 | 3,440 | 3,440 | 3,435 | 3,435 | 300 |
| 2021/10/06 | 3,490 | 3,490 | 3,490 | 3,490 | 200 |
| 2021/10/04 | 3,450 | 3,450 | 3,440 | 3,440 | 200 |
| 2021/09/30 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2021/09/28 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2021/09/27 | 3,495 | 3,495 | 3,495 | 3,495 | 100 |
| 2021/09/24 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 2021/09/21 | 3,395 | 3,405 | 3,335 | 3,405 | 300 |
| 2021/09/16 | 3,405 | 3,415 | 3,405 | 3,415 | 200 |
| 2021/09/15 | 3,405 | 3,415 | 3,405 | 3,415 | 300 |
| 2021/09/14 | 3,415 | 3,420 | 3,415 | 3,420 | 200 |
| 2021/09/13 | 3,435 | 3,435 | 3,435 | 3,435 | 200 |
| 2021/09/07 | 3,400 | 3,400 | 3,400 | 3,400 | 500 |
| 2021/09/06 | 3,445 | 3,445 | 3,445 | 3,445 | 200 |
| 2021/09/02 | 3,465 | 3,465 | 3,460 | 3,460 | 200 |
| 2021/09/01 | 3,470 | 3,470 | 3,470 | 3,470 | 200 |
| 2021/08/31 | 3,470 | 3,470 | 3,470 | 3,470 | 100 |
| 2021/08/30 | 3,470 | 3,470 | 3,470 | 3,470 | 100 |
| 2021/08/25 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2021/08/24 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2021/08/20 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2021/08/16 | 3,425 | 3,425 | 3,425 | 3,425 | 100 |
| 2021/08/13 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2021/08/12 | 3,445 | 3,445 | 3,430 | 3,430 | 200 |
| 2021/08/11 | 3,445 | 3,445 | 3,445 | 3,445 | 100 |
| 2021/08/10 | 3,445 | 3,445 | 3,445 | 3,445 | 400 |
| 2021/08/05 | 3,515 | 3,515 | 3,515 | 3,515 | 100 |
| 2021/08/04 | 3,450 | 3,520 | 3,450 | 3,520 | 300 |
| 2021/08/03 | 3,480 | 3,480 | 3,480 | 3,480 | 300 |
| 2021/07/21 | 3,550 | 3,550 | 3,550 | 3,550 | 200 |
| 2021/07/19 | 3,490 | 3,490 | 3,490 | 3,490 | 100 |
| 2021/07/16 | 3,505 | 3,505 | 3,500 | 3,500 | 300 |
| 2021/07/15 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2021/07/14 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2021/07/13 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2021/07/09 | 3,595 | 3,595 | 3,595 | 3,595 | 800 |
| 2021/07/07 | 3,495 | 3,495 | 3,495 | 3,495 | 100 |
| 2021/07/05 | 3,425 | 3,425 | 3,425 | 3,425 | 300 |
| 2021/07/02 | 3,500 | 3,500 | 3,500 | 3,500 | 300 |
| 2021/06/29 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2021/06/25 | 3,575 | 3,575 | 3,500 | 3,500 | 300 |
| 2021/06/24 | 3,510 | 3,510 | 3,510 | 3,510 | 100 |
| 2021/06/16 | 3,420 | 3,440 | 3,420 | 3,440 | 200 |
| 2021/06/15 | 3,490 | 3,490 | 3,490 | 3,490 | 100 |
| 2021/06/11 | 3,415 | 3,420 | 3,415 | 3,420 | 500 |
| 2021/06/09 | 3,485 | 3,485 | 3,485 | 3,485 | 100 |
| 2021/06/07 | 3,415 | 3,415 | 3,415 | 3,415 | 100 |
| 2021/06/04 | 3,415 | 3,415 | 3,415 | 3,415 | 100 |
| 2021/06/03 | 3,345 | 3,350 | 3,345 | 3,345 | 300 |
| 2021/06/02 | 3,335 | 3,335 | 3,335 | 3,335 | 100 |
| 2021/06/01 | 3,435 | 3,435 | 3,330 | 3,330 | 300 |
| 2021/05/31 | 3,435 | 3,435 | 3,435 | 3,435 | 200 |
| 2021/05/28 | 3,360 | 3,430 | 3,360 | 3,430 | 200 |
| 2021/05/26 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2021/05/25 | 3,570 | 3,570 | 3,500 | 3,500 | 400 |
| 2021/05/24 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2021/05/21 | 3,600 | 3,600 | 3,500 | 3,500 | 400 |
| 2021/05/17 | 3,555 | 3,580 | 3,550 | 3,580 | 300 |
| 2021/05/14 | 3,600 | 3,600 | 3,600 | 3,600 | 200 |
| 2021/05/12 | 3,620 | 3,620 | 3,600 | 3,600 | 800 |
| 2021/05/11 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 2021/05/10 | 3,650 | 3,670 | 3,620 | 3,620 | 700 |
| 2021/04/26 | 3,635 | 3,635 | 3,635 | 3,635 | 100 |
| 2021/04/23 | 3,690 | 3,690 | 3,620 | 3,620 | 200 |
| 2021/04/22 | 3,670 | 3,670 | 3,670 | 3,670 | 100 |
| 2021/04/21 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2021/04/20 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2021/04/19 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2021/04/14 | 3,645 | 3,650 | 3,640 | 3,650 | 300 |
| 2021/04/13 | 3,600 | 3,600 | 3,585 | 3,585 | 300 |
| 2021/04/12 | 3,670 | 3,670 | 3,670 | 3,670 | 100 |
| 2021/04/08 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2021/04/07 | 3,675 | 3,675 | 3,600 | 3,600 | 400 |
| 2021/04/06 | 3,695 | 3,700 | 3,695 | 3,700 | 200 |
| 2021/04/02 | 3,700 | 3,710 | 3,700 | 3,710 | 200 |
| 2021/04/01 | 3,715 | 3,715 | 3,700 | 3,700 | 400 |
| 2021/03/30 | 3,715 | 3,715 | 3,715 | 3,715 | 300 |
| 2021/03/29 | 3,905 | 3,905 | 3,835 | 3,835 | 400 |
| 2021/03/26 | 3,850 | 3,950 | 3,815 | 3,835 | 400 |
| 2021/03/25 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 2021/03/23 | 3,785 | 3,785 | 3,750 | 3,750 | 200 |
| 2021/03/22 | 3,705 | 3,785 | 3,705 | 3,785 | 600 |
| 2021/03/19 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2021/03/18 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2021/03/17 | 3,660 | 3,685 | 3,660 | 3,685 | 400 |
| 2021/03/16 | 3,685 | 3,690 | 3,680 | 3,680 | 400 |
| 2021/03/15 | 3,695 | 3,695 | 3,660 | 3,685 | 500 |
| 2021/03/10 | 3,690 | 3,690 | 3,690 | 3,690 | 500 |
| 2021/03/09 | 3,760 | 3,760 | 3,760 | 3,760 | 200 |
| 2021/03/08 | 3,760 | 3,760 | 3,760 | 3,760 | 200 |
| 2021/03/05 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2021/03/03 | 3,760 | 3,760 | 3,760 | 3,760 | 200 |
| 2021/03/02 | 3,715 | 3,760 | 3,715 | 3,760 | 300 |
| 2021/02/26 | 3,715 | 3,730 | 3,715 | 3,730 | 300 |
| 2021/02/25 | 3,760 | 3,760 | 3,760 | 3,760 | 300 |
| 2021/02/22 | 3,750 | 3,760 | 3,750 | 3,760 | 1,000 |
| 2021/02/18 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 2021/02/17 | 3,750 | 3,750 | 3,750 | 3,750 | 300 |
| 2021/02/16 | 3,820 | 3,820 | 3,820 | 3,820 | 100 |
| 2021/02/15 | 3,755 | 3,790 | 3,755 | 3,790 | 700 |
| 2021/02/12 | 3,785 | 3,790 | 3,755 | 3,755 | 500 |
| 2021/02/10 | 3,755 | 3,755 | 3,750 | 3,750 | 800 |
| 2021/02/09 | 3,755 | 3,755 | 3,755 | 3,755 | 100 |
| 2021/02/08 | 3,785 | 3,790 | 3,780 | 3,780 | 300 |
| 2021/02/05 | 3,745 | 3,755 | 3,745 | 3,755 | 400 |
| 2021/02/02 | 3,985 | 3,985 | 3,745 | 3,745 | 1,300 |
| 2021/02/01 | 3,760 | 3,880 | 3,760 | 3,880 | 300 |
| 2021/01/29 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2021/01/28 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2021/01/27 | 3,890 | 3,900 | 3,890 | 3,900 | 200 |
| 2021/01/26 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2021/01/25 | 3,830 | 3,830 | 3,830 | 3,830 | 200 |
| 2021/01/21 | 3,805 | 3,830 | 3,805 | 3,830 | 200 |
| 2021/01/20 | 3,765 | 3,770 | 3,750 | 3,750 | 400 |
| 2021/01/19 | 3,760 | 3,760 | 3,740 | 3,740 | 200 |
| 2021/01/18 | 3,750 | 3,750 | 3,750 | 3,750 | 200 |
| 2021/01/13 | 3,705 | 3,705 | 3,700 | 3,700 | 400 |
| 2021/01/08 | 3,700 | 3,780 | 3,700 | 3,775 | 600 |
| 2021/01/07 | 3,695 | 3,695 | 3,695 | 3,695 | 100 |
| 2021/01/06 | 3,780 | 3,780 | 3,690 | 3,690 | 200 |
| 2021/01/05 | 3,755 | 3,760 | 3,755 | 3,760 | 400 |
| 2021/01/04 | 3,640 | 3,650 | 3,640 | 3,650 | 400 |