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
2014/12/30 1,065 1,074 1,065 1,068 6,000
2014/12/29 1,063 1,067 1,063 1,065 12,000
2014/12/26 1,060 1,062 1,060 1,062 2,000
2014/12/25 1,058 1,084 1,058 1,066 10,000
2014/12/24 1,078 1,078 1,057 1,057 3,000
2014/12/22 1,056 1,056 1,055 1,055 4,000
2014/12/19 1,050 1,065 1,050 1,051 19,000
2014/12/18 1,060 1,072 1,057 1,057 8,000
2014/12/17 1,059 1,068 1,050 1,068 9,000
2014/12/16 1,051 1,054 1,051 1,051 5,000
2014/12/15 1,058 1,070 1,058 1,070 11,000
2014/12/12 1,050 1,058 1,050 1,058 4,000
2014/12/11 1,048 1,048 1,048 1,048 3,000
2014/12/10 1,051 1,087 1,051 1,058 6,000
2014/12/08 1,045 1,068 1,045 1,068 2,000
2014/12/05 1,042 1,046 1,021 1,045 19,000
2014/12/04 1,051 1,051 1,051 1,051 2,000
2014/12/03 1,050 1,068 1,050 1,051 3,000
2014/12/02 1,052 1,052 1,040 1,040 3,000
2014/12/01 1,039 1,069 1,039 1,052 4,000
2014/11/28 1,066 1,066 1,066 1,066 2,000
2014/11/27 1,080 1,080 1,075 1,075 4,000
2014/11/26 1,080 1,086 1,080 1,086 7,000
2014/11/25 1,067 1,070 1,067 1,070 5,000
2014/11/21 1,069 1,084 1,056 1,057 5,000
2014/11/20 1,058 1,058 1,050 1,051 5,000
2014/11/19 1,052 1,059 1,052 1,058 5,000
2014/11/18 1,075 1,075 1,045 1,053 7,000
2014/11/17 1,030 1,045 1,030 1,045 3,000
2014/11/14 1,045 1,050 1,030 1,030 6,000
2014/11/13 1,038 1,040 1,038 1,040 3,000
2014/11/12 1,033 1,038 1,030 1,038 13,000
2014/11/11 1,033 1,033 1,033 1,033 1,000
2014/11/10 1,020 1,020 1,020 1,020 5,000
2014/11/07 1,014 1,014 1,014 1,014 1,000
2014/11/06 1,016 1,022 1,016 1,018 8,000
2014/11/05 1,010 1,035 1,010 1,035 3,000
2014/11/04 1,017 1,030 1,010 1,010 18,000
2014/10/31 1,001 1,005 1,000 1,000 3,000
2014/10/30 1,010 1,010 1,000 1,000 6,000
2014/10/29 1,010 1,010 1,010 1,010 2,000
2014/10/28 1,010 1,010 1,010 1,010 3,000
2014/10/27 1,015 1,015 1,001 1,001 3,000
2014/10/24 1,009 1,009 1,001 1,006 5,000
2014/10/23 1,006 1,006 1,006 1,006 1,000
2014/10/22 1,008 1,009 1,008 1,009 3,000
2014/10/21 1,001 1,001 1,001 1,001 1,000
2014/10/20 1,030 1,030 1,010 1,010 3,000
2014/10/17 1,010 1,010 1,000 1,000 6,000
2014/10/16 1,010 1,030 1,010 1,010 9,000
2014/10/15 1,008 1,010 1,008 1,010 6,000
2014/10/14 1,005 1,008 975 1,008 13,000
2014/10/10 1,010 1,024 1,010 1,024 6,000
2014/10/09 1,010 1,020 1,010 1,020 7,000
2014/10/08 1,010 1,024 1,010 1,010 8,000
2014/10/07 1,020 1,020 1,020 1,020 3,000
2014/10/03 1,020 1,020 1,020 1,020 8,000
2014/10/02 1,010 1,011 1,010 1,010 5,000
2014/10/01 1,020 1,020 1,020 1,020 5,000
2014/09/30 1,019 1,020 1,019 1,020 3,000
2014/09/26 1,021 1,025 1,005 1,005 15,000
2014/09/25 1,019 1,019 1,002 1,010 6,000
2014/09/24 1,020 1,020 1,006 1,010 3,000
2014/09/22 1,010 1,019 1,010 1,010 4,000
2014/09/19 1,010 1,020 1,010 1,020 5,000
2014/09/18 1,013 1,015 1,010 1,010 6,000
2014/09/17 1,010 1,010 993 1,005 8,000
2014/09/16 1,010 1,014 1,010 1,011 6,000
2014/09/12 1,008 1,008 1,001 1,008 10,000
2014/09/11 1,001 1,001 1,000 1,000 7,000
2014/09/10 986 999 986 999 5,000
2014/09/09 988 991 988 991 3,000
2014/09/08 998 1,000 985 1,000 21,000
2014/09/05 992 993 981 993 15,000
2014/09/04 987 987 987 987 1,000
2014/09/03 983 985 983 985 5,000
2014/09/02 983 985 983 985 3,000
2014/09/01 980 980 976 980 4,000
2014/08/29 975 985 975 985 4,000
2014/08/28 977 989 962 989 9,000
2014/08/27 954 963 953 962 15,000
2014/08/26 985 992 985 992 7,000
2014/08/25 986 992 984 984 7,000
2014/08/22 995 996 985 985 11,000
2014/08/21 985 993 985 993 7,000
2014/08/20 985 990 985 990 4,000
2014/08/19 988 989 986 987 5,000
2014/08/18 985 988 985 985 4,000
2014/08/15 987 987 985 985 2,000
2014/08/14 983 987 983 987 2,000
2014/08/13 988 988 985 985 2,000
2014/08/08 982 982 981 981 3,000
2014/08/07 988 988 983 983 3,000
2014/08/06 984 984 984 984 1,000
2014/08/05 983 983 983 983 3,000
2014/08/04 988 988 983 983 2,000
2014/07/31 990 990 982 982 2,000
2014/07/30 984 985 984 985 3,000
2014/07/28 985 985 980 980 4,000
2014/07/25 973 980 973 974 10,000
2014/07/24 980 987 977 987 7,000
2014/07/23 990 990 977 977 5,000
2014/07/22 983 990 983 990 4,000
2014/07/18 999 999 995 995 3,000
2014/07/17 995 995 994 995 8,000
2014/07/16 996 996 995 995 2,000
2014/07/15 986 996 986 996 14,000
2014/07/14 981 981 977 977 2,000
2014/07/11 977 977 970 970 6,000
2014/07/10 977 977 977 977 1,000
2014/07/09 972 972 968 970 4,000
2014/07/08 976 976 973 973 5,000
2014/07/07 977 977 973 973 3,000
2014/07/04 976 977 976 977 3,000
2014/07/03 963 975 963 970 5,000
2014/07/02 967 972 967 972 6,000
2014/07/01 958 963 958 963 3,000
2014/06/30 960 963 955 963 3,000
2014/06/27 960 963 960 963 2,000
2014/06/26 960 960 960 960 2,000
2014/06/25 960 960 953 953 10,000
2014/06/24 960 960 958 958 5,000
2014/06/23 947 969 945 969 8,000
2014/06/20 942 948 942 948 5,000
2014/06/19 939 943 939 942 4,000
2014/06/18 935 939 935 939 4,000
2014/06/17 934 934 934 934 3,000
2014/06/13 929 929 929 929 3,000
2014/06/11 925 928 925 928 4,000
2014/06/10 924 924 923 923 2,000
2014/06/09 917 917 916 916 2,000
2014/06/06 922 922 922 922 1,000
2014/06/04 916 919 916 919 5,000
2014/06/03 919 919 919 919 1,000
2014/06/02 912 912 912 912 1,000
2014/05/30 910 910 910 910 1,000
2014/05/29 910 910 910 910 1,000
2014/05/28 910 910 910 910 1,000
2014/05/27 910 910 910 910 2,000
2014/05/26 910 910 910 910 3,000
2014/05/23 917 917 917 917 3,000
2014/05/22 917 917 917 917 1,000
2014/05/21 910 910 910 910 2,000
2014/05/20 905 905 904 904 2,000
2014/05/19 919 919 919 919 1,000
2014/05/16 915 915 910 910 2,000
2014/05/15 913 929 910 929 6,000
2014/05/14 913 920 913 920 5,000
2014/05/13 930 930 913 913 6,000
2014/05/12 937 937 930 930 2,000
2014/05/09 937 937 937 937 2,000
2014/05/08 931 931 919 925 4,000
2014/05/07 931 931 931 931 1,000
2014/05/02 941 942 927 931 5,000
2014/05/01 940 940 940 940 1,000
2014/04/30 928 928 928 928 1,000
2014/04/25 924 924 924 924 3,000
2014/04/24 915 915 915 915 1,000
2014/04/23 922 922 922 922 2,000
2014/04/22 922 922 922 922 1,000
2014/04/21 915 915 915 915 1,000
2014/04/18 918 925 910 910 5,000
2014/04/17 908 908 908 908 2,000
2014/04/16 907 908 907 908 2,000
2014/04/14 909 909 901 901 5,000
2014/04/10 928 928 928 928 1,000
2014/04/09 930 930 915 915 7,000
2014/04/08 934 934 934 934 2,000
2014/04/07 933 935 933 935 2,000
2014/04/04 934 935 930 934 7,000
2014/04/03 926 930 926 930 2,000
2014/04/02 930 930 930 930 2,000
2014/04/01 929 929 929 929 1,000
2014/03/31 925 925 923 923 3,000
2014/03/28 915 919 915 919 10,000
2014/03/27 902 915 902 915 4,000
2014/03/26 890 900 889 900 8,000
2014/03/25 888 900 887 900 6,000
2014/03/24 905 905 888 899 4,000
2014/03/20 900 900 890 890 4,000
2014/03/19 902 902 890 899 5,000
2014/03/18 907 907 902 902 2,000
2014/03/17 905 905 900 900 4,000
2014/03/14 914 914 905 905 6,000
2014/03/12 918 918 915 916 7,000
2014/03/11 918 918 916 916 3,000
2014/03/10 918 918 918 918 3,000
2014/03/07 913 925 913 924 65,000
2014/03/06 931 932 931 932 2,000
2014/03/05 939 940 925 932 9,000
2014/03/04 931 939 930 939 5,000
2014/03/03 937 940 931 931 6,000
2014/02/28 941 953 941 941 5,000
2014/02/27 955 955 955 955 3,000
2014/02/26 965 965 950 955 12,000
2014/02/25 999 999 986 986 4,000
2014/02/24 997 999 994 999 7,000
2014/02/21 1,000 1,000 991 991 7,000
2014/02/20 1,000 1,012 1,000 1,012 36,000
2014/02/19 1,016 1,016 1,016 1,016 1,000
2014/02/18 1,016 1,016 1,015 1,016 6,000
2014/02/17 994 1,000 990 1,000 6,000
2014/02/14 1,015 1,015 983 998 9,000
2014/02/12 1,018 1,018 1,018 1,018 2,000
2014/02/10 999 1,018 999 1,018 8,000
2014/02/06 980 999 980 999 3,000
2014/02/05 965 979 965 966 6,000
2014/02/04 967 980 952 980 14,000
2014/02/03 1,000 1,000 985 995 9,000
2014/01/31 1,000 1,000 1,000 1,000 3,000
2014/01/30 1,000 1,000 1,000 1,000 2,000
2014/01/29 1,010 1,010 990 1,006 10,000
2014/01/28 973 1,013 973 1,013 12,000
2014/01/27 985 985 972 972 7,000
2014/01/24 1,024 1,030 1,015 1,015 12,000
2014/01/23 1,013 1,034 1,013 1,014 5,000
2014/01/22 1,020 1,035 1,014 1,035 5,000
2014/01/21 1,039 1,044 1,025 1,025 10,000
2014/01/20 1,020 1,045 1,001 1,039 22,000
2014/01/17 955 985 955 985 8,000
2014/01/16 954 1,000 954 955 13,000
2014/01/15 949 949 939 939 3,000
2014/01/14 937 937 937 937 7,000
2014/01/10 925 937 925 937 2,000
2014/01/09 926 926 926 926 1,000
2014/01/08 920 926 920 922 5,000
2014/01/07 928 928 916 927 8,000
2014/01/06 905 935 905 919 11,000

このページの先頭へ