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 |
|---|---|---|---|---|---|
| 2025/07/31 | 4,015 | 4,020 | 4,015 | 4,020 | 200 |
| 2025/07/30 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2025/07/29 | 3,980 | 3,980 | 3,975 | 3,975 | 200 |
| 2025/07/28 | 3,950 | 3,955 | 3,950 | 3,955 | 400 |
| 2025/07/25 | 4,045 | 4,045 | 4,020 | 4,020 | 400 |
| 2025/07/24 | 4,045 | 4,045 | 4,045 | 4,045 | 100 |
| 2025/07/23 | 4,045 | 4,045 | 4,045 | 4,045 | 100 |
| 2025/07/22 | 4,020 | 4,025 | 4,020 | 4,025 | 200 |
| 2025/07/18 | 4,015 | 4,015 | 3,990 | 3,990 | 700 |
| 2025/07/17 | 4,025 | 4,025 | 4,025 | 4,025 | 100 |
| 2025/07/16 | 4,030 | 4,030 | 4,030 | 4,030 | 200 |
| 2025/07/15 | 4,050 | 4,055 | 4,050 | 4,055 | 200 |
| 2025/07/14 | 4,050 | 4,050 | 4,050 | 4,050 | 300 |
| 2025/07/11 | 4,040 | 4,040 | 4,025 | 4,025 | 700 |
| 2025/07/10 | 4,080 | 4,080 | 4,080 | 4,080 | 700 |
| 2025/07/09 | 4,020 | 4,115 | 4,020 | 4,115 | 400 |
| 2025/07/08 | 4,050 | 4,050 | 4,050 | 4,050 | 200 |
| 2025/07/07 | 4,130 | 4,130 | 4,050 | 4,050 | 400 |
| 2025/07/04 | 4,125 | 4,125 | 4,125 | 4,125 | 100 |
| 2025/07/03 | 4,125 | 4,125 | 4,125 | 4,125 | 100 |
| 2025/07/02 | 4,090 | 4,090 | 4,090 | 4,090 | 100 |
| 2025/07/01 | 4,110 | 4,110 | 4,100 | 4,100 | 300 |
| 2025/06/30 | 4,140 | 4,140 | 4,140 | 4,140 | 900 |
| 2025/06/27 | 4,135 | 4,135 | 4,135 | 4,135 | 500 |
| 2025/06/25 | 4,075 | 4,135 | 4,075 | 4,135 | 800 |
| 2025/06/24 | 4,100 | 4,100 | 4,065 | 4,065 | 1,500 |
| 2025/06/23 | 4,085 | 4,100 | 4,080 | 4,100 | 700 |
| 2025/06/19 | 4,005 | 4,005 | 4,005 | 4,005 | 100 |
| 2025/06/18 | 4,045 | 4,045 | 4,020 | 4,020 | 600 |
| 2025/06/16 | 4,040 | 4,040 | 4,040 | 4,040 | 200 |
| 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 |