マルゼン(5982)の株価時系列情報
マルゼン(5982)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,973 | 3,015 | 2,970 | 3,000 | 2,300 |
| 2024/07/25 | 3,025 | 3,040 | 2,957 | 2,972 | 10,000 |
| 2024/07/24 | 3,025 | 3,075 | 3,000 | 3,005 | 6,800 |
| 2024/07/23 | 3,065 | 3,070 | 3,025 | 3,025 | 5,300 |
| 2024/07/22 | 3,140 | 3,140 | 3,060 | 3,060 | 7,200 |
| 2024/07/19 | 3,200 | 3,200 | 3,130 | 3,150 | 11,200 |
| 2024/07/18 | 3,165 | 3,210 | 3,160 | 3,195 | 15,500 |
| 2024/07/17 | 3,160 | 3,195 | 3,130 | 3,190 | 16,700 |
| 2024/07/16 | 3,080 | 3,185 | 3,080 | 3,180 | 13,100 |
| 2024/07/12 | 3,100 | 3,115 | 3,055 | 3,110 | 10,100 |
| 2024/07/11 | 3,190 | 3,190 | 3,035 | 3,070 | 33,900 |
| 2024/07/10 | 3,075 | 3,135 | 3,070 | 3,070 | 8,600 |
| 2024/07/09 | 3,120 | 3,130 | 3,100 | 3,120 | 4,100 |
| 2024/07/08 | 3,185 | 3,190 | 3,135 | 3,135 | 4,400 |
| 2024/07/05 | 3,140 | 3,195 | 3,130 | 3,185 | 4,000 |
| 2024/07/04 | 3,105 | 3,140 | 3,105 | 3,130 | 2,500 |
| 2024/07/03 | 3,070 | 3,140 | 3,070 | 3,100 | 3,000 |
| 2024/07/02 | 3,055 | 3,150 | 3,030 | 3,070 | 7,100 |
| 2024/07/01 | 3,060 | 3,065 | 3,045 | 3,065 | 1,100 |
| 2024/06/28 | 3,040 | 3,100 | 3,040 | 3,055 | 3,700 |
| 2024/06/27 | 3,055 | 3,080 | 3,020 | 3,035 | 5,400 |
| 2024/06/26 | 3,055 | 3,095 | 3,040 | 3,090 | 2,700 |
| 2024/06/25 | 3,140 | 3,140 | 3,050 | 3,095 | 10,800 |
| 2024/06/24 | 3,170 | 3,200 | 3,030 | 3,110 | 9,600 |
| 2024/06/21 | 3,120 | 3,185 | 3,095 | 3,170 | 5,300 |
| 2024/06/20 | 3,130 | 3,155 | 3,055 | 3,155 | 2,600 |
| 2024/06/19 | 3,105 | 3,170 | 3,105 | 3,155 | 3,100 |
| 2024/06/18 | 3,025 | 3,175 | 3,025 | 3,105 | 8,900 |
| 2024/06/17 | 3,045 | 3,085 | 3,025 | 3,025 | 2,700 |
| 2024/06/14 | 3,105 | 3,105 | 3,045 | 3,045 | 4,200 |
| 2024/06/13 | 3,120 | 3,120 | 3,040 | 3,110 | 5,500 |
| 2024/06/12 | 3,085 | 3,135 | 2,972 | 3,130 | 11,300 |
| 2024/06/11 | 3,155 | 3,160 | 3,080 | 3,085 | 3,700 |
| 2024/06/10 | 3,150 | 3,160 | 3,105 | 3,160 | 2,500 |
| 2024/06/07 | 3,075 | 3,160 | 3,075 | 3,150 | 3,000 |
| 2024/06/06 | 3,000 | 3,145 | 3,000 | 3,075 | 3,600 |
| 2024/06/05 | 3,090 | 3,090 | 2,995 | 2,995 | 9,100 |
| 2024/06/04 | 3,105 | 3,185 | 3,060 | 3,120 | 4,000 |
| 2024/06/03 | 3,155 | 3,160 | 3,035 | 3,035 | 15,200 |
| 2024/05/31 | 3,035 | 3,180 | 2,999 | 3,175 | 14,600 |
| 2024/05/30 | 3,045 | 3,085 | 2,966 | 3,025 | 5,600 |
| 2024/05/29 | 3,040 | 3,080 | 2,995 | 2,995 | 3,000 |
| 2024/05/28 | 2,969 | 3,090 | 2,936 | 3,045 | 11,900 |
| 2024/05/27 | 3,015 | 3,085 | 2,900 | 2,978 | 8,200 |
| 2024/05/24 | 3,015 | 3,020 | 2,963 | 2,971 | 4,300 |
| 2024/05/23 | 3,000 | 3,050 | 2,962 | 2,989 | 2,900 |
| 2024/05/22 | 3,035 | 3,090 | 3,000 | 3,005 | 4,900 |
| 2024/05/21 | 3,015 | 3,095 | 2,986 | 3,040 | 13,100 |
| 2024/05/20 | 2,945 | 3,200 | 2,938 | 3,050 | 19,700 |
| 2024/05/17 | 2,940 | 2,950 | 2,908 | 2,945 | 3,400 |
| 2024/05/16 | 3,060 | 3,060 | 2,920 | 2,950 | 12,000 |
| 2024/05/15 | 2,990 | 3,275 | 2,990 | 3,130 | 38,900 |
| 2024/05/14 | 2,976 | 2,990 | 2,938 | 2,987 | 5,600 |
| 2024/05/13 | 2,988 | 2,990 | 2,930 | 2,965 | 4,600 |
| 2024/05/10 | 2,953 | 2,990 | 2,940 | 2,984 | 6,200 |
| 2024/05/09 | 2,929 | 2,980 | 2,841 | 2,953 | 12,900 |
| 2024/05/08 | 2,922 | 2,955 | 2,895 | 2,925 | 5,000 |
| 2024/05/07 | 2,921 | 2,950 | 2,899 | 2,930 | 2,700 |
| 2024/05/02 | 2,878 | 2,950 | 2,876 | 2,916 | 7,300 |
| 2024/05/01 | 2,913 | 2,913 | 2,869 | 2,886 | 3,300 |
| 2024/04/30 | 2,935 | 2,935 | 2,900 | 2,919 | 2,600 |
| 2024/04/26 | 2,882 | 2,987 | 2,882 | 2,935 | 11,900 |
| 2024/04/25 | 2,903 | 2,907 | 2,877 | 2,877 | 2,700 |
| 2024/04/24 | 2,853 | 2,906 | 2,845 | 2,883 | 2,000 |
| 2024/04/23 | 2,880 | 2,880 | 2,850 | 2,852 | 4,100 |
| 2024/04/22 | 2,904 | 2,937 | 2,880 | 2,880 | 2,300 |
| 2024/04/19 | 2,906 | 2,989 | 2,889 | 2,921 | 2,900 |
| 2024/04/18 | 2,960 | 2,960 | 2,861 | 2,929 | 2,500 |
| 2024/04/17 | 2,937 | 2,994 | 2,903 | 2,960 | 2,900 |
| 2024/04/16 | 2,879 | 2,993 | 2,879 | 2,891 | 5,600 |
| 2024/04/15 | 2,822 | 2,956 | 2,821 | 2,929 | 5,200 |
| 2024/04/12 | 2,905 | 2,938 | 2,824 | 2,840 | 21,200 |
| 2024/04/11 | 2,885 | 2,989 | 2,885 | 2,899 | 19,500 |
| 2024/04/10 | 2,982 | 3,100 | 2,950 | 3,075 | 41,600 |
| 2024/04/09 | 2,930 | 2,963 | 2,921 | 2,923 | 4,000 |
| 2024/04/08 | 2,879 | 2,949 | 2,862 | 2,922 | 2,600 |
| 2024/04/05 | 2,840 | 2,879 | 2,801 | 2,879 | 2,000 |
| 2024/04/04 | 2,850 | 2,850 | 2,808 | 2,842 | 2,600 |
| 2024/04/03 | 2,851 | 2,883 | 2,800 | 2,827 | 3,600 |
| 2024/04/02 | 2,895 | 2,901 | 2,842 | 2,867 | 5,100 |
| 2024/04/01 | 2,998 | 3,035 | 2,892 | 2,895 | 15,500 |
| 2024/03/29 | 2,956 | 2,997 | 2,929 | 2,948 | 13,200 |
| 2024/03/28 | 2,958 | 2,961 | 2,891 | 2,929 | 9,600 |
| 2024/03/27 | 2,887 | 2,961 | 2,834 | 2,908 | 22,800 |
| 2024/03/26 | 2,829 | 2,900 | 2,800 | 2,868 | 11,800 |
| 2024/03/25 | 2,795 | 2,832 | 2,790 | 2,829 | 6,400 |
| 2024/03/22 | 2,822 | 2,833 | 2,732 | 2,794 | 3,000 |
| 2024/03/21 | 2,780 | 2,851 | 2,780 | 2,825 | 4,000 |
| 2024/03/19 | 2,803 | 2,835 | 2,756 | 2,759 | 5,600 |
| 2024/03/18 | 2,836 | 2,850 | 2,803 | 2,803 | 5,400 |
| 2024/03/15 | 2,880 | 2,918 | 2,837 | 2,837 | 9,500 |
| 2024/03/14 | 2,770 | 3,000 | 2,744 | 2,882 | 38,400 |
| 2024/03/13 | 2,747 | 2,797 | 2,747 | 2,751 | 5,000 |
| 2024/03/12 | 2,722 | 2,750 | 2,687 | 2,746 | 9,000 |
| 2024/03/11 | 2,731 | 2,774 | 2,721 | 2,723 | 5,600 |
| 2024/03/08 | 2,710 | 2,777 | 2,697 | 2,731 | 11,700 |
| 2024/03/07 | 2,733 | 2,748 | 2,716 | 2,717 | 3,100 |
| 2024/03/06 | 2,752 | 2,760 | 2,701 | 2,720 | 13,400 |
| 2024/03/05 | 2,756 | 2,780 | 2,746 | 2,752 | 7,300 |
| 2024/03/04 | 2,718 | 2,785 | 2,718 | 2,755 | 13,500 |
| 2024/03/01 | 2,751 | 2,752 | 2,726 | 2,732 | 8,200 |
| 2024/02/29 | 2,712 | 2,766 | 2,712 | 2,726 | 12,800 |
| 2024/02/28 | 2,658 | 2,744 | 2,653 | 2,664 | 17,300 |
| 2024/02/27 | 2,688 | 2,740 | 2,687 | 2,705 | 20,200 |
| 2024/02/26 | 2,751 | 2,751 | 2,661 | 2,675 | 15,700 |
| 2024/02/22 | 2,769 | 2,784 | 2,732 | 2,750 | 4,700 |
| 2024/02/21 | 2,771 | 2,782 | 2,762 | 2,782 | 2,600 |
| 2024/02/20 | 2,769 | 2,777 | 2,716 | 2,773 | 8,800 |
| 2024/02/19 | 2,709 | 2,777 | 2,709 | 2,756 | 9,500 |
| 2024/02/16 | 2,776 | 2,781 | 2,682 | 2,715 | 20,700 |
| 2024/02/15 | 2,844 | 2,844 | 2,720 | 2,763 | 9,100 |
| 2024/02/14 | 2,885 | 2,903 | 2,826 | 2,844 | 10,200 |
| 2024/02/13 | 2,899 | 2,921 | 2,873 | 2,878 | 13,500 |
| 2024/02/09 | 2,850 | 2,922 | 2,836 | 2,891 | 10,700 |
| 2024/02/08 | 2,844 | 2,870 | 2,838 | 2,850 | 14,100 |
| 2024/02/07 | 2,858 | 2,886 | 2,832 | 2,839 | 18,700 |
| 2024/02/06 | 2,856 | 2,863 | 2,842 | 2,860 | 10,400 |
| 2024/02/05 | 2,840 | 2,884 | 2,810 | 2,856 | 11,000 |
| 2024/02/02 | 2,879 | 2,883 | 2,818 | 2,849 | 18,200 |
| 2024/02/01 | 2,894 | 2,936 | 2,846 | 2,929 | 23,600 |
| 2024/01/31 | 2,779 | 2,876 | 2,779 | 2,845 | 33,700 |
| 2024/01/30 | 2,813 | 2,813 | 2,757 | 2,767 | 19,500 |
| 2024/01/29 | 2,785 | 2,816 | 2,783 | 2,787 | 19,500 |
| 2024/01/26 | 2,807 | 2,819 | 2,768 | 2,777 | 22,200 |
| 2024/01/25 | 2,750 | 2,810 | 2,746 | 2,775 | 22,300 |
| 2024/01/24 | 2,740 | 2,783 | 2,735 | 2,750 | 14,300 |
| 2024/01/23 | 2,746 | 2,779 | 2,723 | 2,742 | 12,000 |
| 2024/01/22 | 2,780 | 2,783 | 2,750 | 2,751 | 6,100 |
| 2024/01/19 | 2,797 | 2,800 | 2,780 | 2,780 | 9,700 |
| 2024/01/18 | 2,776 | 2,780 | 2,760 | 2,767 | 10,900 |
| 2024/01/17 | 2,680 | 2,795 | 2,680 | 2,778 | 28,500 |
| 2024/01/16 | 2,719 | 2,719 | 2,672 | 2,677 | 17,900 |
| 2024/01/15 | 2,723 | 2,751 | 2,700 | 2,719 | 16,900 |
| 2024/01/12 | 2,735 | 2,757 | 2,700 | 2,734 | 15,800 |
| 2024/01/11 | 2,732 | 2,806 | 2,717 | 2,760 | 30,300 |
| 2024/01/10 | 2,850 | 2,850 | 2,692 | 2,728 | 72,800 |
| 2024/01/09 | 2,800 | 2,898 | 2,798 | 2,892 | 81,900 |
| 2024/01/05 | 2,812 | 2,845 | 2,780 | 2,799 | 25,400 |
| 2024/01/04 | 2,770 | 2,841 | 2,769 | 2,810 | 28,900 |
| 2023/12/29 | 2,788 | 2,790 | 2,758 | 2,770 | 15,600 |
| 2023/12/28 | 2,760 | 2,803 | 2,747 | 2,778 | 27,300 |
| 2023/12/27 | 2,702 | 2,763 | 2,694 | 2,760 | 19,600 |
| 2023/12/26 | 2,652 | 2,714 | 2,620 | 2,702 | 29,400 |
| 2023/12/25 | 2,773 | 2,774 | 2,647 | 2,654 | 25,600 |
| 2023/12/22 | 2,725 | 2,803 | 2,720 | 2,803 | 19,500 |
| 2023/12/21 | 2,723 | 2,727 | 2,695 | 2,711 | 18,800 |
| 2023/12/20 | 2,667 | 2,750 | 2,667 | 2,723 | 56,900 |
| 2023/12/19 | 2,509 | 2,667 | 2,495 | 2,667 | 151,900 |
| 2023/12/18 | 2,412 | 2,480 | 2,400 | 2,480 | 81,600 |
| 2023/12/15 | 2,450 | 2,450 | 2,393 | 2,421 | 23,700 |
| 2023/12/14 | 2,479 | 2,513 | 2,449 | 2,460 | 27,200 |
| 2023/12/13 | 2,447 | 2,481 | 2,447 | 2,475 | 30,400 |
| 2023/12/12 | 2,445 | 2,479 | 2,433 | 2,447 | 26,200 |
| 2023/12/11 | 2,389 | 2,433 | 2,385 | 2,433 | 21,100 |
| 2023/12/08 | 2,390 | 2,416 | 2,385 | 2,389 | 8,400 |
| 2023/12/07 | 2,390 | 2,433 | 2,387 | 2,401 | 15,500 |
| 2023/12/06 | 2,337 | 2,411 | 2,333 | 2,411 | 37,200 |
| 2023/12/05 | 2,337 | 2,346 | 2,323 | 2,338 | 42,500 |
| 2023/12/04 | 2,340 | 2,341 | 2,320 | 2,337 | 18,900 |
| 2023/12/01 | 2,321 | 2,353 | 2,321 | 2,340 | 23,200 |
| 2023/11/30 | 2,287 | 2,335 | 2,287 | 2,324 | 23,400 |
| 2023/11/29 | 2,300 | 2,300 | 2,271 | 2,300 | 48,700 |
| 2023/11/28 | 2,259 | 2,297 | 2,245 | 2,295 | 59,600 |
| 2023/11/27 | 2,274 | 2,276 | 2,250 | 2,258 | 21,000 |
| 2023/11/24 | 2,284 | 2,300 | 2,250 | 2,271 | 31,400 |
| 2023/11/22 | 2,238 | 2,288 | 2,213 | 2,274 | 44,300 |
| 2023/11/21 | 2,221 | 2,252 | 2,214 | 2,240 | 22,500 |
| 2023/11/20 | 2,250 | 2,254 | 2,211 | 2,213 | 19,400 |
| 2023/11/17 | 2,229 | 2,249 | 2,228 | 2,236 | 15,200 |
| 2023/11/16 | 2,220 | 2,229 | 2,205 | 2,221 | 12,600 |
| 2023/11/15 | 2,221 | 2,237 | 2,220 | 2,237 | 21,200 |
| 2023/11/14 | 2,204 | 2,239 | 2,202 | 2,221 | 28,900 |
| 2023/11/13 | 2,180 | 2,216 | 2,180 | 2,204 | 13,500 |
| 2023/11/10 | 2,152 | 2,185 | 2,141 | 2,172 | 87,000 |
| 2023/11/09 | 2,161 | 2,189 | 2,159 | 2,170 | 12,900 |
| 2023/11/08 | 2,190 | 2,190 | 2,169 | 2,179 | 14,400 |
| 2023/11/07 | 2,214 | 2,215 | 2,198 | 2,198 | 4,000 |
| 2023/11/06 | 2,206 | 2,220 | 2,201 | 2,217 | 18,800 |
| 2023/11/02 | 2,195 | 2,211 | 2,180 | 2,206 | 26,100 |
| 2023/11/01 | 2,170 | 2,214 | 2,170 | 2,193 | 14,200 |
| 2023/10/31 | 2,198 | 2,198 | 2,172 | 2,183 | 12,000 |
| 2023/10/30 | 2,180 | 2,198 | 2,170 | 2,188 | 9,000 |
| 2023/10/27 | 2,197 | 2,199 | 2,182 | 2,198 | 12,600 |
| 2023/10/26 | 2,245 | 2,245 | 2,204 | 2,207 | 13,100 |
| 2023/10/25 | 2,239 | 2,258 | 2,220 | 2,245 | 31,200 |
| 2023/10/24 | 2,210 | 2,217 | 2,198 | 2,217 | 25,300 |
| 2023/10/23 | 2,210 | 2,217 | 2,204 | 2,210 | 19,100 |
| 2023/10/20 | 2,208 | 2,219 | 2,194 | 2,208 | 19,600 |
| 2023/10/19 | 2,212 | 2,232 | 2,192 | 2,200 | 18,800 |
| 2023/10/18 | 2,200 | 2,221 | 2,200 | 2,216 | 37,200 |
| 2023/10/17 | 2,215 | 2,230 | 2,142 | 2,202 | 55,700 |
| 2023/10/16 | 2,211 | 2,230 | 2,190 | 2,200 | 24,000 |
| 2023/10/13 | 2,205 | 2,221 | 2,196 | 2,208 | 26,700 |
| 2023/10/12 | 2,200 | 2,216 | 2,100 | 2,207 | 66,700 |
| 2023/10/11 | 2,118 | 2,216 | 2,104 | 2,180 | 97,900 |
| 2023/10/10 | 2,135 | 2,200 | 2,130 | 2,168 | 117,700 |
| 2023/10/06 | 2,096 | 2,140 | 2,093 | 2,118 | 72,400 |
| 2023/10/05 | 2,072 | 2,095 | 2,072 | 2,095 | 27,900 |
| 2023/10/04 | 2,070 | 2,078 | 2,055 | 2,065 | 36,700 |
| 2023/10/03 | 2,081 | 2,095 | 2,075 | 2,075 | 10,700 |