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
2016/12/30 1,121 1,149 1,120 1,147 8,000
2016/12/29 1,116 1,120 1,116 1,120 3,000
2016/12/28 1,115 1,120 1,112 1,120 11,000
2016/12/27 1,104 1,104 1,104 1,104 1,000
2016/12/26 1,110 1,110 1,110 1,110 2,000
2016/12/22 1,104 1,110 1,104 1,110 6,000
2016/12/21 1,104 1,107 1,104 1,104 4,000
2016/12/20 1,106 1,106 1,106 1,106 4,000
2016/12/16 1,116 1,117 1,106 1,106 3,000
2016/12/15 1,115 1,116 1,114 1,116 13,000
2016/12/14 1,110 1,115 1,108 1,115 11,000
2016/12/13 1,116 1,116 1,112 1,112 3,000
2016/12/12 1,095 1,110 1,095 1,110 16,000
2016/12/09 1,090 1,117 1,090 1,090 15,000
2016/12/08 1,094 1,100 1,093 1,100 23,000
2016/12/07 1,094 1,109 1,094 1,108 5,000
2016/12/06 1,101 1,110 1,094 1,110 29,000
2016/12/05 1,110 1,110 1,102 1,110 11,000
2016/12/02 1,119 1,119 1,119 1,119 1,000
2016/12/01 1,116 1,116 1,102 1,102 2,000
2016/11/30 1,101 1,101 1,093 1,101 6,000
2016/11/29 1,110 1,110 1,110 1,110 7,000
2016/11/28 1,101 1,101 1,101 1,101 3,000
2016/11/25 1,111 1,120 1,111 1,120 12,000
2016/11/24 1,072 1,100 1,072 1,100 19,000
2016/11/22 1,110 1,110 1,085 1,090 6,000
2016/11/21 1,103 1,104 1,092 1,104 10,000
2016/11/18 1,110 1,110 1,110 1,110 1,000
2016/11/17 1,111 1,111 1,110 1,110 3,000
2016/11/16 1,098 1,100 1,098 1,098 3,000
2016/11/15 1,090 1,100 1,090 1,100 12,000
2016/11/14 1,090 1,100 1,090 1,100 2,000
2016/11/11 1,074 1,100 1,074 1,086 6,000
2016/11/10 1,108 1,114 1,100 1,100 6,000
2016/11/09 1,094 1,116 1,070 1,095 20,000
2016/11/08 1,062 1,087 1,062 1,087 23,000
2016/11/07 1,062 1,083 1,062 1,062 7,000
2016/11/04 1,060 1,060 1,060 1,060 6,000
2016/11/02 1,095 1,098 1,075 1,077 16,000
2016/11/01 1,079 1,095 1,079 1,095 12,000
2016/10/31 1,065 1,072 1,065 1,072 12,000
2016/10/28 1,051 1,055 1,032 1,055 5,000
2016/10/27 1,046 1,046 1,045 1,045 3,000
2016/10/26 1,035 1,048 1,035 1,046 15,000
2016/10/25 1,048 1,048 1,025 1,025 8,000
2016/10/24 1,043 1,048 1,043 1,048 7,000
2016/10/21 1,031 1,040 1,031 1,040 2,000
2016/10/20 1,025 1,025 1,021 1,021 2,000
2016/10/19 1,020 1,026 1,020 1,026 3,000
2016/10/18 1,029 1,029 1,020 1,020 7,000
2016/10/17 1,031 1,031 1,024 1,024 7,000
2016/10/14 1,028 1,028 1,023 1,023 2,000
2016/10/13 1,046 1,046 1,030 1,030 8,000
2016/10/12 1,038 1,046 1,037 1,046 4,000
2016/10/11 1,020 1,028 1,020 1,028 9,000
2016/10/07 1,024 1,028 1,023 1,028 9,000
2016/10/06 1,018 1,024 1,018 1,024 3,000
2016/10/05 1,018 1,018 1,018 1,018 1,000
2016/10/04 1,022 1,022 1,016 1,018 11,000
2016/10/03 1,008 1,021 1,008 1,020 5,000
2016/09/30 1,015 1,015 1,004 1,005 15,000
2016/09/29 1,017 1,017 1,015 1,015 4,000
2016/09/28 1,018 1,018 1,017 1,017 2,000
2016/09/27 1,015 1,017 1,005 1,017 14,000
2016/09/26 1,005 1,013 1,005 1,013 7,000
2016/09/23 1,008 1,010 1,005 1,005 8,000
2016/09/21 1,005 1,005 999 1,005 9,000
2016/09/20 1,006 1,006 1,006 1,006 3,000
2016/09/16 1,006 1,006 1,005 1,006 4,000
2016/09/15 1,005 1,006 1,005 1,006 9,000
2016/09/14 1,005 1,005 1,005 1,005 8,000
2016/09/13 1,005 1,008 1,005 1,005 4,000
2016/09/12 1,005 1,005 1,005 1,005 4,000
2016/09/09 1,005 1,005 1,005 1,005 2,000
2016/09/08 1,004 1,006 1,000 1,004 22,000
2016/09/07 1,000 1,005 995 1,005 28,000
2016/09/06 1,004 1,010 1,000 1,000 21,000
2016/09/05 995 1,005 995 1,000 38,000
2016/09/02 993 995 993 995 5,000
2016/09/01 991 993 991 993 11,000
2016/08/31 993 994 991 993 12,000
2016/08/30 983 995 981 991 8,000
2016/08/29 987 987 983 984 8,000
2016/08/26 991 995 990 993 14,000
2016/08/25 993 994 991 991 5,000
2016/08/24 993 993 990 993 7,000
2016/08/23 993 994 993 993 13,000
2016/08/22 995 999 990 990 9,000
2016/08/19 990 990 990 990 4,000
2016/08/18 997 999 991 999 10,000
2016/08/17 990 996 990 996 4,000
2016/08/16 998 999 990 990 5,000
2016/08/15 1,000 1,000 998 999 9,000
2016/08/12 996 998 987 998 8,000
2016/08/10 996 998 988 990 15,000
2016/08/09 981 981 981 981 2,000
2016/08/08 998 998 988 988 4,000
2016/08/05 989 997 982 982 7,000
2016/08/04 988 990 978 978 10,000
2016/08/03 971 980 971 980 6,000
2016/08/02 979 985 972 975 10,000
2016/08/01 970 970 970 970 4,000
2016/07/29 970 973 970 970 8,000
2016/07/28 970 979 970 972 6,000
2016/07/27 978 980 971 971 6,000
2016/07/26 975 977 972 972 17,000
2016/07/25 971 971 971 971 3,000
2016/07/22 975 975 971 971 4,000
2016/07/21 970 970 970 970 5,000
2016/07/20 974 974 970 970 5,000
2016/07/19 965 970 965 969 6,000
2016/07/15 975 975 970 970 11,000
2016/07/14 965 970 965 970 2,000
2016/07/13 969 974 969 973 3,000
2016/07/12 975 975 957 969 6,000
2016/07/11 975 975 970 970 9,000
2016/07/08 973 974 968 973 11,000
2016/07/07 970 970 963 963 5,000
2016/07/06 960 960 960 960 2,000
2016/07/05 955 956 955 956 3,000
2016/07/04 961 962 961 962 5,000
2016/07/01 953 955 953 955 3,000
2016/06/30 958 958 953 953 4,000
2016/06/29 965 965 965 965 1,000
2016/06/28 970 970 955 960 3,000
2016/06/27 951 970 951 970 6,000
2016/06/24 969 969 952 960 19,000
2016/06/23 960 961 960 960 5,000
2016/06/22 965 965 960 960 9,000
2016/06/21 960 968 960 960 4,000
2016/06/20 967 967 965 965 3,000
2016/06/17 963 963 961 961 3,000
2016/06/16 961 961 961 961 2,000
2016/06/15 960 960 960 960 1,000
2016/06/14 968 968 962 962 7,000
2016/06/13 962 968 960 968 9,000
2016/06/10 962 968 958 962 10,000
2016/06/09 959 967 959 962 23,000
2016/06/08 957 959 957 959 5,000
2016/06/07 956 958 956 958 2,000
2016/06/06 947 947 947 947 2,000
2016/06/03 943 952 943 949 6,000
2016/06/02 959 959 952 952 3,000
2016/06/01 950 951 948 948 8,000
2016/05/31 952 952 951 951 3,000
2016/05/30 951 953 951 952 4,000
2016/05/27 958 960 958 959 6,000
2016/05/26 959 959 959 959 4,000
2016/05/25 959 959 959 959 3,000
2016/05/24 954 954 954 954 2,000
2016/05/23 953 953 953 953 1,000
2016/05/20 948 948 948 948 2,000
2016/05/19 950 950 945 948 12,000
2016/05/18 951 951 951 951 4,000
2016/05/17 952 952 952 952 6,000
2016/05/16 956 958 956 956 3,000
2016/05/13 951 956 951 956 4,000
2016/05/12 955 955 952 952 4,000
2016/05/11 954 954 950 952 4,000
2016/05/10 950 952 950 951 7,000
2016/05/09 950 951 950 950 6,000
2016/05/06 954 954 950 950 7,000
2016/05/02 932 946 932 946 3,000
2016/04/28 950 952 948 952 6,000
2016/04/27 948 950 948 950 3,000
2016/04/26 947 950 947 950 5,000
2016/04/25 949 949 946 947 5,000
2016/04/22 945 945 942 943 7,000
2016/04/21 947 948 947 948 7,000
2016/04/20 939 946 939 940 12,000
2016/04/19 942 942 935 935 2,000
2016/04/18 930 930 930 930 1,000
2016/04/15 917 925 917 921 7,000
2016/04/14 916 924 916 917 8,000
2016/04/13 920 920 915 916 10,000
2016/04/12 916 916 910 915 10,000
2016/04/11 920 922 920 922 2,000
2016/04/08 910 927 909 927 6,000
2016/04/07 925 925 917 917 5,000
2016/04/06 915 916 915 916 3,000
2016/04/05 920 925 918 918 8,000
2016/04/04 939 939 925 925 2,000
2016/04/01 919 939 914 939 13,000
2016/03/31 914 915 914 915 2,000
2016/03/30 908 910 908 910 5,000
2016/03/29 910 911 910 911 3,000
2016/03/28 920 920 910 910 8,000
2016/03/25 915 915 910 910 8,000
2016/03/24 911 911 910 910 3,000
2016/03/23 918 918 913 913 7,000
2016/03/22 913 919 913 913 14,000
2016/03/18 916 916 916 916 2,000
2016/03/17 910 912 910 912 6,000
2016/03/16 914 914 911 911 6,000
2016/03/15 910 916 910 916 5,000
2016/03/14 925 925 910 910 4,000
2016/03/11 910 910 910 910 1,000
2016/03/10 913 913 913 913 1,000
2016/03/09 915 915 913 913 6,000
2016/03/08 915 915 915 915 1,000
2016/03/07 924 924 912 915 5,000
2016/03/04 901 929 901 914 5,000
2016/03/03 904 908 904 908 2,000
2016/03/02 904 907 900 904 12,000
2016/03/01 907 907 900 901 4,000
2016/02/29 907 908 902 902 10,000
2016/02/26 911 912 907 907 8,000
2016/02/25 910 925 910 913 18,000
2016/02/24 932 945 932 944 11,000
2016/02/23 944 944 938 938 8,000
2016/02/22 941 941 938 938 4,000
2016/02/19 937 948 937 948 5,000
2016/02/18 942 945 936 945 13,000
2016/02/17 935 939 931 939 4,000
2016/02/16 935 941 935 938 7,000
2016/02/15 944 944 940 940 6,000
2016/02/12 944 945 930 940 22,000
2016/02/10 953 960 949 951 11,000
2016/02/09 955 957 953 953 6,000
2016/02/08 960 964 955 960 6,000
2016/02/05 969 969 950 961 29,000
2016/02/04 970 982 967 977 30,000
2016/02/03 971 972 967 971 12,000
2016/02/02 972 972 970 971 6,000
2016/02/01 974 974 967 968 12,000
2016/01/29 970 973 965 965 9,000
2016/01/28 965 969 958 969 15,000
2016/01/27 955 965 955 965 9,000
2016/01/26 953 955 953 955 4,000
2016/01/25 950 957 950 957 10,000
2016/01/22 950 952 946 950 14,000
2016/01/21 951 952 947 947 18,000
2016/01/20 961 963 952 954 18,000
2016/01/19 966 969 960 961 9,000
2016/01/18 954 973 950 973 26,000
2016/01/15 966 974 958 960 31,000
2016/01/14 950 974 945 968 94,000
2016/01/13 959 959 948 955 13,000
2016/01/12 967 967 949 952 29,000
2016/01/08 952 960 952 952 20,000
2016/01/07 958 961 955 957 22,000
2016/01/06 948 957 947 957 19,000
2016/01/05 955 956 948 949 21,000
2016/01/04 948 958 948 953 7,000

このページの先頭へ