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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,580 | 3,580 | 3,495 | 3,495 | 1,500 |
| 2025/06/12 | 3,560 | 3,610 | 3,560 | 3,590 | 1,900 |
| 2025/06/11 | 3,535 | 3,630 | 3,405 | 3,560 | 25,100 |
| 2025/06/10 | 3,590 | 3,635 | 3,580 | 3,605 | 2,900 |
| 2025/06/09 | 3,710 | 3,760 | 3,580 | 3,590 | 7,400 |
| 2025/06/06 | 3,510 | 3,630 | 3,490 | 3,590 | 17,700 |
| 2025/06/05 | 3,455 | 3,465 | 3,430 | 3,440 | 3,900 |
| 2025/06/04 | 3,425 | 3,470 | 3,425 | 3,445 | 5,900 |
| 2025/06/03 | 3,405 | 3,430 | 3,395 | 3,425 | 2,200 |
| 2025/06/02 | 3,465 | 3,465 | 3,360 | 3,405 | 4,800 |
| 2025/05/30 | 3,465 | 3,465 | 3,465 | 3,465 | 100 |
| 2025/05/29 | 3,430 | 3,460 | 3,375 | 3,415 | 6,700 |
| 2025/05/28 | 3,470 | 3,470 | 3,380 | 3,425 | 9,800 |
| 2025/05/27 | 3,450 | 3,465 | 3,430 | 3,430 | 9,200 |
| 2025/05/26 | 3,485 | 3,485 | 3,440 | 3,450 | 1,300 |
| 2025/05/23 | 3,490 | 3,490 | 3,445 | 3,480 | 4,000 |
| 2025/05/22 | 3,600 | 3,600 | 3,455 | 3,485 | 9,600 |
| 2025/05/21 | 3,560 | 3,580 | 3,445 | 3,445 | 10,100 |
| 2025/05/20 | 3,440 | 3,485 | 3,390 | 3,485 | 13,200 |
| 2025/05/19 | 3,400 | 3,445 | 3,400 | 3,430 | 2,700 |
| 2025/05/16 | 3,485 | 3,485 | 3,410 | 3,410 | 3,000 |
| 2025/05/15 | 3,465 | 3,570 | 3,395 | 3,515 | 11,300 |
| 2025/05/14 | 3,430 | 3,430 | 3,390 | 3,400 | 1,000 |
| 2025/05/13 | 3,405 | 3,410 | 3,390 | 3,410 | 2,800 |
| 2025/05/12 | 3,410 | 3,410 | 3,325 | 3,400 | 6,000 |
| 2025/05/09 | 3,380 | 3,415 | 3,375 | 3,380 | 7,700 |
| 2025/05/08 | 3,370 | 3,415 | 3,360 | 3,375 | 7,000 |
| 2025/05/07 | 3,330 | 3,460 | 3,330 | 3,365 | 11,500 |
| 2025/05/02 | 3,350 | 3,350 | 3,300 | 3,340 | 6,400 |
| 2025/05/01 | 3,320 | 3,345 | 3,190 | 3,300 | 27,100 |
| 2025/04/30 | 3,300 | 3,390 | 3,265 | 3,295 | 12,800 |
| 2025/04/28 | 3,120 | 3,490 | 3,120 | 3,440 | 31,400 |
| 2025/04/25 | 3,285 | 3,300 | 3,055 | 3,100 | 36,300 |
| 2025/04/24 | 3,295 | 3,350 | 3,210 | 3,250 | 17,200 |
| 2025/04/23 | 3,275 | 3,285 | 3,170 | 3,235 | 5,300 |
| 2025/04/22 | 3,170 | 3,265 | 3,170 | 3,265 | 2,300 |
| 2025/04/21 | 3,215 | 3,230 | 3,140 | 3,190 | 12,200 |
| 2025/04/18 | 3,190 | 3,200 | 3,145 | 3,145 | 4,700 |
| 2025/04/17 | 3,185 | 3,190 | 3,135 | 3,190 | 2,800 |
| 2025/04/16 | 3,105 | 3,180 | 3,105 | 3,155 | 5,200 |
| 2025/04/15 | 3,195 | 3,195 | 3,040 | 3,125 | 11,900 |
| 2025/04/14 | 3,290 | 3,340 | 3,155 | 3,155 | 14,900 |
| 2025/04/11 | 3,265 | 3,290 | 3,075 | 3,290 | 12,400 |
| 2025/04/10 | 3,230 | 3,390 | 3,215 | 3,300 | 11,600 |
| 2025/04/09 | 3,080 | 3,200 | 3,045 | 3,090 | 7,100 |
| 2025/04/08 | 3,060 | 3,285 | 3,060 | 3,200 | 13,900 |
| 2025/04/07 | 2,980 | 3,100 | 2,934 | 3,060 | 16,200 |
| 2025/04/04 | 3,195 | 3,230 | 3,005 | 3,135 | 14,900 |
| 2025/04/03 | 3,180 | 3,265 | 3,150 | 3,265 | 9,100 |
| 2025/04/02 | 3,145 | 3,200 | 3,090 | 3,180 | 7,100 |
| 2025/04/01 | 3,200 | 3,220 | 3,150 | 3,150 | 5,500 |
| 2025/03/31 | 3,190 | 3,225 | 3,160 | 3,200 | 3,500 |
| 2025/03/28 | 3,190 | 3,280 | 3,190 | 3,245 | 5,100 |
| 2025/03/27 | 3,255 | 3,260 | 3,200 | 3,260 | 3,000 |
| 2025/03/26 | 3,185 | 3,255 | 3,145 | 3,255 | 9,700 |
| 2025/03/25 | 3,170 | 3,195 | 3,140 | 3,185 | 14,000 |
| 2025/03/24 | 3,115 | 3,195 | 3,100 | 3,135 | 17,200 |
| 2025/03/21 | 3,030 | 3,095 | 3,030 | 3,045 | 10,200 |
| 2025/03/19 | 3,105 | 3,115 | 3,060 | 3,060 | 3,400 |
| 2025/03/18 | 3,115 | 3,150 | 3,110 | 3,110 | 3,800 |
| 2025/03/17 | 3,185 | 3,200 | 3,120 | 3,120 | 6,400 |
| 2025/03/14 | 3,260 | 3,265 | 3,115 | 3,200 | 25,200 |
| 2025/03/13 | 3,105 | 3,120 | 3,080 | 3,120 | 2,200 |
| 2025/03/12 | 3,050 | 3,110 | 3,020 | 3,080 | 7,000 |
| 2025/03/11 | 3,025 | 3,075 | 3,000 | 3,075 | 4,400 |
| 2025/03/10 | 3,025 | 3,110 | 3,005 | 3,030 | 22,100 |
| 2025/03/07 | 3,025 | 3,050 | 3,010 | 3,015 | 3,400 |
| 2025/03/06 | 3,045 | 3,115 | 3,020 | 3,050 | 16,900 |
| 2025/03/05 | 3,075 | 3,120 | 3,040 | 3,040 | 3,900 |
| 2025/03/04 | 3,150 | 3,150 | 3,090 | 3,090 | 3,700 |
| 2025/03/03 | 3,190 | 3,200 | 3,115 | 3,190 | 3,200 |
| 2025/02/28 | 3,200 | 3,310 | 3,190 | 3,190 | 12,000 |
| 2025/02/27 | 3,185 | 3,255 | 3,165 | 3,255 | 13,000 |
| 2025/02/26 | 3,215 | 3,290 | 3,135 | 3,255 | 23,500 |
| 2025/02/25 | 3,185 | 3,320 | 3,030 | 3,165 | 25,900 |
| 2025/02/21 | 3,160 | 3,200 | 3,140 | 3,165 | 3,500 |
| 2025/02/20 | 3,270 | 3,270 | 3,165 | 3,195 | 11,000 |
| 2025/02/19 | 3,275 | 3,275 | 3,135 | 3,235 | 3,700 |
| 2025/02/18 | 3,270 | 3,280 | 3,225 | 3,260 | 4,800 |
| 2025/02/17 | 3,265 | 3,315 | 3,180 | 3,250 | 11,200 |
| 2025/02/14 | 3,270 | 3,290 | 3,245 | 3,270 | 2,900 |
| 2025/02/13 | 3,285 | 3,330 | 3,250 | 3,270 | 4,500 |
| 2025/02/12 | 3,285 | 3,350 | 3,285 | 3,285 | 4,400 |
| 2025/02/10 | 3,300 | 3,340 | 3,285 | 3,285 | 2,700 |
| 2025/02/07 | 3,280 | 3,325 | 3,260 | 3,325 | 3,300 |
| 2025/02/06 | 3,290 | 3,325 | 3,290 | 3,315 | 4,900 |
| 2025/02/05 | 3,265 | 3,340 | 3,265 | 3,310 | 6,500 |
| 2025/02/04 | 3,340 | 3,340 | 3,285 | 3,335 | 1,900 |
| 2025/02/03 | 3,260 | 3,375 | 3,245 | 3,375 | 5,500 |
| 2025/01/31 | 3,230 | 3,340 | 3,230 | 3,320 | 2,800 |
| 2025/01/30 | 3,185 | 3,365 | 3,185 | 3,230 | 9,100 |
| 2025/01/29 | 3,220 | 3,250 | 3,195 | 3,195 | 2,200 |
| 2025/01/28 | 3,190 | 3,235 | 3,170 | 3,225 | 2,400 |
| 2025/01/27 | 3,265 | 3,290 | 3,200 | 3,225 | 7,800 |
| 2025/01/24 | 3,210 | 3,280 | 3,210 | 3,265 | 4,800 |
| 2025/01/23 | 3,205 | 3,255 | 3,170 | 3,180 | 4,900 |
| 2025/01/22 | 3,220 | 3,280 | 3,205 | 3,205 | 3,100 |
| 2025/01/21 | 3,250 | 3,290 | 3,210 | 3,210 | 6,300 |
| 2025/01/20 | 3,270 | 3,340 | 3,260 | 3,260 | 4,000 |
| 2025/01/17 | 3,290 | 3,345 | 3,270 | 3,270 | 5,900 |
| 2025/01/16 | 3,350 | 3,350 | 3,280 | 3,310 | 3,600 |
| 2025/01/15 | 3,335 | 3,400 | 3,275 | 3,350 | 2,500 |
| 2025/01/14 | 3,360 | 3,365 | 3,265 | 3,265 | 3,100 |
| 2025/01/10 | 3,315 | 3,455 | 3,315 | 3,360 | 5,100 |
| 2025/01/09 | 3,495 | 3,600 | 3,310 | 3,350 | 13,200 |
| 2025/01/08 | 3,510 | 3,580 | 3,450 | 3,530 | 5,200 |
| 2025/01/07 | 3,505 | 3,660 | 3,505 | 3,510 | 4,700 |
| 2025/01/06 | 3,550 | 3,665 | 3,460 | 3,505 | 9,100 |
| 2024/12/30 | 3,415 | 3,480 | 3,415 | 3,480 | 4,300 |
| 2024/12/27 | 3,355 | 3,430 | 3,340 | 3,380 | 6,100 |
| 2024/12/26 | 3,355 | 3,415 | 3,355 | 3,355 | 5,900 |
| 2024/12/25 | 3,320 | 3,400 | 3,285 | 3,285 | 5,200 |
| 2024/12/24 | 3,330 | 3,380 | 3,305 | 3,320 | 2,600 |
| 2024/12/23 | 3,255 | 3,345 | 3,255 | 3,265 | 4,600 |
| 2024/12/20 | 3,260 | 3,275 | 3,210 | 3,255 | 3,700 |
| 2024/12/19 | 3,235 | 3,260 | 3,235 | 3,235 | 2,200 |
| 2024/12/18 | 3,300 | 3,390 | 3,190 | 3,210 | 6,400 |
| 2024/12/17 | 3,245 | 3,320 | 3,245 | 3,280 | 3,800 |
| 2024/12/16 | 3,185 | 3,325 | 3,185 | 3,245 | 2,900 |
| 2024/12/13 | 3,345 | 3,355 | 3,205 | 3,210 | 7,200 |
| 2024/12/12 | 3,240 | 3,325 | 3,240 | 3,325 | 1,600 |
| 2024/12/11 | 3,185 | 3,270 | 3,185 | 3,210 | 4,200 |
| 2024/12/10 | 3,150 | 3,225 | 3,150 | 3,155 | 6,900 |
| 2024/12/09 | 3,280 | 3,360 | 3,125 | 3,140 | 4,700 |
| 2024/12/06 | 3,355 | 3,390 | 3,270 | 3,270 | 6,200 |
| 2024/12/05 | 3,365 | 3,430 | 3,330 | 3,345 | 7,400 |
| 2024/12/04 | 3,310 | 3,435 | 3,275 | 3,340 | 10,400 |
| 2024/12/03 | 3,245 | 3,360 | 3,245 | 3,270 | 14,500 |
| 2024/12/02 | 3,165 | 3,245 | 3,165 | 3,205 | 6,300 |
| 2024/11/29 | 3,135 | 3,200 | 3,135 | 3,160 | 3,200 |
| 2024/11/28 | 3,075 | 3,185 | 3,065 | 3,135 | 5,200 |
| 2024/11/27 | 3,105 | 3,160 | 3,060 | 3,080 | 4,900 |
| 2024/11/26 | 3,180 | 3,220 | 3,110 | 3,125 | 3,100 |
| 2024/11/25 | 3,235 | 3,235 | 3,160 | 3,195 | 7,400 |
| 2024/11/22 | 3,175 | 3,210 | 3,175 | 3,205 | 1,000 |
| 2024/11/21 | 3,160 | 3,200 | 3,150 | 3,175 | 1,200 |
| 2024/11/20 | 3,150 | 3,200 | 3,120 | 3,180 | 3,600 |
| 2024/11/19 | 3,135 | 3,165 | 3,050 | 3,165 | 1,800 |
| 2024/11/18 | 3,115 | 3,185 | 3,115 | 3,135 | 1,400 |
| 2024/11/15 | 3,150 | 3,205 | 3,110 | 3,110 | 7,500 |
| 2024/11/14 | 3,175 | 3,210 | 3,150 | 3,150 | 1,300 |
| 2024/11/13 | 3,135 | 3,230 | 3,120 | 3,200 | 6,200 |
| 2024/11/12 | 3,200 | 3,200 | 3,060 | 3,190 | 2,500 |
| 2024/11/11 | 3,155 | 3,245 | 3,140 | 3,200 | 4,400 |
| 2024/11/08 | 3,250 | 3,260 | 3,130 | 3,155 | 5,200 |
| 2024/11/07 | 3,165 | 3,240 | 3,105 | 3,240 | 8,300 |
| 2024/11/06 | 3,115 | 3,185 | 3,115 | 3,120 | 2,200 |
| 2024/11/05 | 3,170 | 3,235 | 3,100 | 3,120 | 2,700 |
| 2024/11/01 | 3,140 | 3,200 | 3,140 | 3,165 | 5,000 |
| 2024/10/31 | 3,070 | 3,170 | 3,020 | 3,160 | 1,700 |
| 2024/10/30 | 2,945 | 3,125 | 2,945 | 3,070 | 5,900 |
| 2024/10/29 | 3,000 | 3,025 | 2,999 | 3,015 | 1,000 |
| 2024/10/28 | 3,000 | 3,045 | 3,000 | 3,025 | 2,000 |
| 2024/10/25 | 3,065 | 3,095 | 2,991 | 3,010 | 10,500 |
| 2024/10/24 | 3,070 | 3,130 | 3,035 | 3,035 | 3,600 |
| 2024/10/23 | 3,110 | 3,155 | 3,085 | 3,120 | 2,700 |
| 2024/10/22 | 3,155 | 3,200 | 3,120 | 3,125 | 1,300 |
| 2024/10/21 | 3,140 | 3,200 | 3,140 | 3,155 | 6,700 |
| 2024/10/18 | 3,175 | 3,210 | 3,100 | 3,135 | 9,000 |
| 2024/10/17 | 3,180 | 3,215 | 3,180 | 3,180 | 2,000 |
| 2024/10/16 | 3,215 | 3,235 | 3,190 | 3,190 | 2,000 |
| 2024/10/15 | 3,270 | 3,270 | 3,165 | 3,215 | 4,200 |
| 2024/10/11 | 3,135 | 3,265 | 3,090 | 3,265 | 13,700 |
| 2024/10/10 | 3,205 | 3,230 | 3,100 | 3,125 | 9,800 |
| 2024/10/09 | 3,140 | 3,235 | 3,130 | 3,195 | 13,500 |
| 2024/10/08 | 3,045 | 3,140 | 3,030 | 3,140 | 11,000 |
| 2024/10/07 | 3,060 | 3,060 | 3,035 | 3,060 | 6,100 |
| 2024/10/04 | 3,045 | 3,090 | 3,025 | 3,030 | 7,800 |
| 2024/10/03 | 3,095 | 3,130 | 3,025 | 3,045 | 5,700 |
| 2024/10/02 | 3,070 | 3,130 | 3,070 | 3,075 | 3,400 |
| 2024/10/01 | 3,130 | 3,140 | 3,020 | 3,085 | 4,600 |
| 2024/09/30 | 3,030 | 3,120 | 2,990 | 3,060 | 11,400 |
| 2024/09/27 | 3,110 | 3,110 | 3,040 | 3,075 | 9,400 |
| 2024/09/26 | 3,095 | 3,110 | 3,055 | 3,060 | 7,000 |
| 2024/09/25 | 3,095 | 3,125 | 3,060 | 3,060 | 7,700 |
| 2024/09/24 | 3,050 | 3,145 | 3,050 | 3,065 | 7,900 |
| 2024/09/20 | 2,931 | 3,060 | 2,931 | 3,010 | 7,900 |
| 2024/09/19 | 2,866 | 2,955 | 2,866 | 2,931 | 6,000 |
| 2024/09/18 | 2,834 | 2,924 | 2,834 | 2,866 | 8,400 |
| 2024/09/17 | 2,777 | 2,861 | 2,777 | 2,784 | 6,600 |
| 2024/09/13 | 2,770 | 2,813 | 2,770 | 2,777 | 13,100 |
| 2024/09/12 | 2,791 | 2,826 | 2,707 | 2,770 | 7,800 |
| 2024/09/11 | 2,825 | 2,838 | 2,761 | 2,764 | 6,800 |
| 2024/09/10 | 2,866 | 2,900 | 2,814 | 2,814 | 7,900 |
| 2024/09/09 | 2,891 | 2,913 | 2,813 | 2,866 | 2,900 |
| 2024/09/06 | 2,870 | 2,927 | 2,863 | 2,915 | 5,100 |
| 2024/09/05 | 2,975 | 2,975 | 2,866 | 2,870 | 15,500 |
| 2024/09/04 | 3,000 | 3,000 | 2,919 | 2,981 | 6,600 |
| 2024/09/03 | 3,030 | 3,030 | 2,996 | 2,996 | 3,200 |
| 2024/09/02 | 3,055 | 3,055 | 2,900 | 3,030 | 12,700 |
| 2024/08/30 | 3,040 | 3,075 | 3,000 | 3,055 | 9,200 |
| 2024/08/29 | 2,986 | 3,070 | 2,962 | 3,040 | 15,300 |
| 2024/08/28 | 3,090 | 3,130 | 2,957 | 3,080 | 22,800 |
| 2024/08/27 | 3,115 | 3,140 | 3,090 | 3,110 | 4,900 |
| 2024/08/26 | 3,100 | 3,135 | 3,085 | 3,115 | 10,800 |
| 2024/08/23 | 3,075 | 3,090 | 3,060 | 3,090 | 3,500 |
| 2024/08/22 | 3,070 | 3,085 | 3,060 | 3,080 | 2,600 |
| 2024/08/21 | 3,020 | 3,090 | 3,020 | 3,030 | 3,900 |
| 2024/08/20 | 2,975 | 3,005 | 2,973 | 2,994 | 4,600 |
| 2024/08/19 | 2,983 | 3,025 | 2,975 | 2,975 | 4,900 |