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
1999/12/30 385 385 385 385 1,000
1999/12/29 384 399 384 385 7,000
1999/12/27 355 384 355 384 3,000
1999/12/24 355 355 346 346 13,000
1999/12/22 350 355 345 345 13,000
1999/12/21 360 360 354 354 5,000
1999/12/20 360 365 355 360 8,000
1999/12/17 370 370 370 370 3,000
1999/12/16 370 371 370 371 4,000
1999/12/15 389 389 388 388 16,000
1999/12/14 385 385 380 380 3,000
1999/12/13 389 389 380 389 4,000
1999/12/10 365 365 365 365 6,000
1999/12/09 390 395 390 395 6,000
1999/12/08 385 390 385 390 4,000
1999/12/07 387 390 387 390 10,000
1999/12/06 393 393 386 386 5,000
1999/12/03 394 394 393 393 3,000
1999/12/02 393 393 393 393 1,000
1999/12/01 415 415 386 386 5,000
1999/11/30 415 416 415 416 3,000
1999/11/29 428 428 420 420 5,000
1999/11/26 429 429 429 429 1,000
1999/11/25 435 435 430 430 9,000
1999/11/24 430 430 430 430 3,000
1999/11/22 425 425 425 425 1,000
1999/11/19 410 411 409 411 6,000
1999/11/18 409 425 409 425 5,000
1999/11/17 406 406 406 406 3,000
1999/11/16 406 406 406 406 1,000
1999/11/15 415 415 410 410 5,000
1999/11/12 419 419 418 418 2,000
1999/11/11 428 428 418 418 6,000
1999/11/10 417 429 417 429 3,000
1999/11/09 425 425 405 410 8,000
1999/11/08 405 405 405 405 5,000
1999/11/05 416 416 400 400 5,000
1999/11/04 420 420 416 416 6,000
1999/11/02 427 427 426 426 2,000
1999/11/01 421 425 420 425 5,000
1999/10/29 421 421 421 421 7,000
1999/10/28 422 423 422 423 4,000
1999/10/27 425 425 423 423 4,000
1999/10/26 431 431 420 420 2,000
1999/10/25 434 440 434 440 6,000
1999/10/22 460 460 431 431 3,000
1999/10/21 428 430 427 430 3,000
1999/10/20 422 422 422 422 2,000
1999/10/19 440 440 421 421 3,000
1999/10/18 450 450 440 440 2,000
1999/10/15 451 451 451 451 2,000
1999/10/14 450 450 450 450 6,000
1999/10/13 450 450 450 450 2,000
1999/10/12 437 441 432 432 16,000
1999/10/08 431 431 431 431 1,000
1999/10/07 435 436 425 430 26,000
1999/10/06 435 435 435 435 1,000
1999/10/05 440 440 440 440 2,000
1999/10/04 460 460 440 440 6,000
1999/10/01 460 460 460 460 2,000
1999/09/30 485 485 460 460 3,000
1999/09/28 461 462 456 456 8,000
1999/09/27 491 491 460 460 13,000
1999/09/24 500 500 491 491 7,000
1999/09/22 496 497 495 495 7,000
1999/09/21 495 495 490 495 3,000
1999/09/20 520 520 485 485 5,000
1999/09/16 485 485 485 485 1,000
1999/09/14 478 479 472 479 7,000
1999/09/13 480 485 480 480 6,000
1999/09/10 490 495 486 486 13,000
1999/09/07 478 482 478 482 4,000
1999/09/06 487 487 476 476 4,000
1999/09/03 480 485 475 475 11,000
1999/09/02 481 491 480 480 17,000
1999/09/01 510 510 480 480 3,000
1999/08/30 505 520 505 520 5,000
1999/08/26 520 520 520 520 6,000
1999/08/25 540 540 520 520 5,000
1999/08/24 522 522 520 520 6,000
1999/08/23 520 520 520 520 2,000
1999/08/20 500 500 500 500 1,000
1999/08/18 500 500 500 500 3,000
1999/08/17 520 520 500 500 2,000
1999/08/16 520 520 520 520 3,000
1999/08/13 500 500 491 491 6,000
1999/08/12 500 500 500 500 2,000
1999/08/11 470 500 470 500 2,000
1999/08/10 479 481 479 480 12,000
1999/08/09 500 500 481 481 5,000
1999/08/06 520 520 500 500 7,000
1999/08/05 545 545 526 526 6,000
1999/08/02 550 550 550 550 9,000
1999/07/30 526 560 526 560 5,000
1999/07/29 535 571 535 571 4,000
1999/07/28 530 530 530 530 1,000
1999/07/27 522 525 522 525 4,000
1999/07/26 560 560 520 520 6,000
1999/07/23 562 562 560 560 9,000
1999/07/22 597 597 561 561 15,000
1999/07/21 597 597 575 575 14,000
1999/07/19 599 599 562 570 11,000
1999/07/16 597 597 555 555 6,000
1999/07/15 600 600 580 599 24,000
1999/07/14 566 570 562 563 12,000
1999/07/13 560 560 556 560 8,000
1999/07/12 570 570 555 560 15,000
1999/07/09 580 580 559 570 18,000
1999/07/08 601 620 580 580 90,000
1999/07/07 550 550 542 545 11,000
1999/07/06 560 560 540 540 28,000
1999/07/05 555 560 550 560 25,000
1999/07/02 560 560 540 540 19,000
1999/07/01 499 560 499 560 15,000
1999/06/30 499 499 495 496 16,000
1999/06/29 500 500 499 499 12,000
1999/06/28 490 499 490 499 4,000
1999/06/25 500 500 482 482 18,000
1999/06/24 499 499 480 480 12,000
1999/06/23 496 499 496 499 12,000
1999/06/22 500 500 491 491 26,000
1999/06/21 487 500 487 499 5,000
1999/06/18 485 485 485 485 8,000
1999/06/17 485 485 485 485 8,000
1999/06/16 490 490 485 485 8,000
1999/06/15 490 490 490 490 2,000
1999/06/14 500 500 500 500 1,000
1999/06/11 490 490 490 490 7,000
1999/06/10 490 490 490 490 7,000
1999/06/09 490 490 490 490 6,000
1999/06/08 485 485 485 485 1,000
1999/06/04 482 500 482 500 2,000
1999/06/03 481 481 481 481 1,000
1999/06/02 503 503 490 490 12,000
1999/06/01 510 510 493 493 8,000
1999/05/31 510 510 508 510 12,000
1999/05/28 531 540 530 530 15,000
1999/05/27 532 540 531 540 27,000
1999/05/26 530 540 520 530 33,000
1999/05/25 530 535 530 530 34,000
1999/05/24 500 530 490 530 66,000
1999/05/21 480 483 480 480 14,000
1999/05/20 480 480 480 480 10,000
1999/05/19 480 483 480 480 18,000
1999/05/18 480 483 480 480 13,000
1999/05/17 480 484 480 480 26,000
1999/05/14 485 485 485 485 16,000
1999/05/13 480 485 480 485 29,000
1999/05/12 480 488 480 480 15,000
1999/05/11 490 490 481 490 30,000
1999/05/10 470 480 468 480 29,000
1999/05/07 450 470 450 470 40,000
1999/05/06 450 450 450 450 15,000
1999/04/30 424 435 424 435 22,000
1999/04/28 416 420 415 419 11,000
1999/04/27 420 420 412 412 7,000
1999/04/26 411 411 406 406 6,000
1999/04/23 401 401 401 401 8,000
1999/04/22 420 420 420 420 4,000
1999/04/21 411 420 405 419 6,000
1999/04/20 425 425 420 420 17,000
1999/04/19 420 431 420 425 29,000
1999/04/16 407 407 395 407 15,000
1999/04/15 411 411 410 410 9,000
1999/04/14 411 420 411 415 11,000
1999/04/13 420 425 410 420 8,000
1999/04/12 435 435 430 430 10,000
1999/04/09 420 435 420 430 18,000
1999/04/08 420 420 415 415 15,000
1999/04/07 385 430 385 400 55,000
1999/04/06 376 385 376 380 32,000
1999/04/05 351 365 350 365 25,000
1999/04/02 350 350 350 350 9,000
1999/04/01 340 350 340 350 3,000
1999/03/31 340 340 335 340 5,000
1999/03/30 351 351 326 341 3,000
1999/03/29 360 360 360 360 1,000
1999/03/26 361 361 361 361 5,000
1999/03/25 369 369 360 364 13,000
1999/03/24 369 369 360 362 14,000
1999/03/23 355 365 355 362 22,000
1999/03/19 330 345 320 345 11,000
1999/03/18 310 311 308 311 34,000
1999/03/17 310 310 306 307 17,000
1999/03/16 312 312 302 302 21,000
1999/03/15 311 315 311 312 6,000
1999/03/12 312 312 311 311 2,000
1999/03/11 311 311 311 311 4,000
1999/03/10 307 310 307 310 7,000
1999/03/09 310 310 310 310 6,000
1999/03/08 315 315 310 310 8,000
1999/03/05 315 315 300 301 10,000
1999/03/04 315 315 305 305 2,000
1999/03/03 315 315 300 300 10,000
1999/03/02 317 317 316 316 7,000
1999/03/01 320 320 315 316 9,000
1999/02/26 320 325 316 316 8,000
1999/02/25 330 330 320 320 7,000
1999/02/24 340 340 330 330 5,000
1999/02/23 367 367 348 348 6,000
1999/02/22 370 371 365 370 38,000

このページの先頭へ