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
2018/12/28 2,052 2,081 1,920 1,994 9,100
2018/12/27 2,003 2,090 2,003 2,052 4,000
2018/12/26 1,950 1,999 1,949 1,998 5,200
2018/12/25 1,824 2,000 1,824 1,950 11,500
2018/12/21 2,073 2,150 2,043 2,080 19,300
2018/12/20 2,200 2,200 2,065 2,073 9,000
2018/12/19 2,200 2,205 2,152 2,200 7,500
2018/12/18 2,201 2,220 2,152 2,200 8,400
2018/12/17 2,222 2,222 2,201 2,201 2,700
2018/12/14 2,323 2,323 2,203 2,222 7,400
2018/12/13 2,263 2,300 2,236 2,300 5,100
2018/12/12 2,248 2,269 2,201 2,260 4,300
2018/12/11 2,255 2,279 2,201 2,248 15,800
2018/12/10 2,328 2,328 2,255 2,255 7,100
2018/12/07 2,265 2,319 2,259 2,278 8,100
2018/12/06 2,302 2,316 2,263 2,263 2,900
2018/12/05 2,263 2,362 2,263 2,352 5,400
2018/12/04 2,369 2,369 2,333 2,363 4,000
2018/12/03 2,317 2,382 2,305 2,360 4,100
2018/11/30 2,263 2,380 2,263 2,367 12,200
2018/11/29 2,255 2,290 2,252 2,263 4,700
2018/11/28 2,257 2,301 2,257 2,274 5,300
2018/11/27 2,262 2,305 2,260 2,305 6,600
2018/11/26 2,317 2,322 2,280 2,300 1,700
2018/11/22 2,329 2,330 2,257 2,317 9,700
2018/11/21 2,241 2,349 2,210 2,306 7,500
2018/11/20 2,273 2,294 2,251 2,272 1,400
2018/11/19 2,240 2,275 2,221 2,273 3,400
2018/11/16 2,261 2,300 2,190 2,249 13,300
2018/11/15 2,292 2,292 2,290 2,292 900
2018/11/14 2,271 2,292 2,252 2,292 1,500
2018/11/13 2,231 2,348 2,231 2,320 4,100
2018/11/12 2,330 2,349 2,279 2,349 4,300
2018/11/09 2,331 2,384 2,307 2,330 5,400
2018/11/08 2,340 2,385 2,324 2,353 2,600
2018/11/07 2,388 2,403 2,296 2,337 5,000
2018/11/06 2,395 2,405 2,275 2,388 7,700
2018/11/05 2,382 2,399 2,349 2,395 4,100
2018/11/02 2,282 2,388 2,280 2,384 6,800
2018/11/01 2,288 2,288 2,255 2,282 900
2018/10/31 2,294 2,295 2,208 2,288 7,500
2018/10/30 2,252 2,252 2,218 2,225 1,500
2018/10/29 2,271 2,291 2,192 2,252 6,300
2018/10/26 2,265 2,298 2,259 2,262 5,400
2018/10/25 2,304 2,315 2,225 2,264 8,100
2018/10/24 2,322 2,340 2,286 2,325 3,100
2018/10/23 2,322 2,335 2,303 2,335 7,600
2018/10/22 2,224 2,358 2,224 2,350 10,300
2018/10/19 2,260 2,261 2,192 2,224 13,400
2018/10/18 2,250 2,295 2,250 2,261 13,100
2018/10/17 2,300 2,320 2,270 2,300 15,700
2018/10/16 2,330 2,364 2,261 2,295 12,100
2018/10/15 2,304 2,330 2,289 2,289 3,100
2018/10/12 2,318 2,331 2,285 2,316 6,300
2018/10/11 2,300 2,346 2,270 2,317 9,300
2018/10/10 2,377 2,406 2,325 2,375 7,300
2018/10/09 2,252 2,470 2,231 2,327 17,100
2018/10/05 2,288 2,288 2,230 2,252 15,100
2018/10/04 2,241 2,296 2,241 2,288 9,800
2018/10/03 2,262 2,263 2,235 2,240 7,700
2018/10/02 2,253 2,262 2,253 2,257 8,600
2018/10/01 2,232 2,262 2,231 2,248 10,800
2018/09/28 2,250 2,254 2,202 2,231 17,600
2018/09/27 2,230 2,299 2,208 2,250 16,100
2018/09/26 2,212 2,297 2,189 2,222 18,900
2018/09/25 2,183 2,219 2,182 2,203 12,100
2018/09/21 2,199 2,209 2,134 2,160 13,800
2018/09/20 2,197 2,197 2,116 2,149 10,800
2018/09/19 2,214 2,229 2,131 2,147 23,800
2018/09/18 2,169 2,201 2,165 2,168 18,100
2018/09/14 2,161 2,229 2,161 2,174 25,600
2018/09/13 2,123 2,145 2,089 2,123 14,400
2018/09/12 2,035 2,138 2,035 2,070 14,000
2018/09/11 2,026 2,043 2,012 2,039 11,900
2018/09/10 2,001 2,042 2,001 2,024 13,300
2018/09/07 2,004 2,029 1,995 2,012 11,900
2018/09/06 2,030 2,030 1,994 2,018 33,800
2018/09/05 2,005 2,030 1,993 2,008 34,800
2018/09/04 2,011 2,041 2,001 2,034 18,800
2018/09/03 2,040 2,045 1,995 2,030 23,900
2018/08/31 2,003 2,045 2,001 2,042 14,800
2018/08/30 1,996 2,040 1,991 2,008 14,300
2018/08/29 1,980 2,046 1,980 1,994 40,100
2018/08/28 2,026 2,039 1,966 1,989 33,500
2018/08/27 2,046 2,046 2,002 2,021 23,200
2018/08/24 2,072 2,140 2,052 2,060 19,600
2018/08/23 2,040 2,124 2,014 2,030 15,100
2018/08/22 2,044 2,044 2,000 2,040 14,400
2018/08/21 2,029 2,029 1,935 2,020 21,900
2018/08/20 2,041 2,054 2,022 2,029 12,700
2018/08/17 2,035 2,067 2,023 2,042 11,900
2018/08/16 2,033 2,061 2,014 2,035 22,800
2018/08/15 2,035 2,070 2,033 2,033 8,000
2018/08/14 2,069 2,069 2,020 2,064 14,100
2018/08/13 2,071 2,089 2,033 2,067 23,200
2018/08/10 2,086 2,089 2,061 2,072 10,600
2018/08/09 2,062 2,089 2,051 2,076 12,200
2018/08/08 2,067 2,085 2,060 2,061 14,800
2018/08/07 2,050 2,075 2,038 2,050 20,600
2018/08/06 2,100 2,100 2,027 2,050 24,300
2018/08/03 2,180 2,187 2,040 2,113 17,700
2018/08/02 2,180 2,209 2,179 2,189 18,100
2018/08/01 2,212 2,231 2,177 2,179 22,300
2018/07/31 2,206 2,238 2,206 2,210 17,500
2018/07/30 2,271 2,282 2,174 2,206 33,000
2018/07/27 2,276 2,298 2,272 2,272 15,000
2018/07/26 2,302 2,310 2,268 2,276 23,000
2018/07/25 2,327 2,327 2,302 2,310 8,600
2018/07/24 2,326 2,354 2,304 2,304 8,700
2018/07/23 2,330 2,379 2,301 2,326 13,400
2018/07/20 2,347 2,394 2,301 2,320 15,100
2018/07/19 2,322 2,397 2,322 2,397 1,700
2018/07/18 2,360 2,374 2,330 2,351 3,000
2018/07/17 2,339 2,458 2,300 2,410 21,400
2018/07/13 2,323 2,379 2,300 2,349 12,400
2018/07/12 2,310 2,313 2,292 2,300 14,100
2018/07/11 2,300 2,322 2,300 2,314 13,500
2018/07/10 2,343 2,343 2,306 2,311 10,400
2018/07/09 2,277 2,353 2,260 2,304 16,300
2018/07/06 2,320 2,320 2,270 2,290 4,000
2018/07/05 2,351 2,390 2,240 2,327 9,300
2018/07/04 2,404 2,444 2,371 2,393 5,900
2018/07/03 2,446 2,500 2,400 2,454 14,400
2018/07/02 2,499 2,519 2,400 2,403 14,500
2018/06/29 2,549 2,549 2,520 2,520 5,000
2018/06/28 2,526 2,549 2,525 2,525 4,000
2018/06/27 2,565 2,565 2,521 2,530 4,000
2018/06/26 2,549 2,549 2,549 2,549 2,000
2018/06/25 2,526 2,550 2,526 2,530 9,000
2018/06/22 2,512 2,549 2,512 2,525 11,000
2018/06/21 2,505 2,505 2,505 2,505 1,000
2018/06/20 2,510 2,510 2,501 2,510 5,000
2018/06/19 2,502 2,520 2,502 2,510 7,000
2018/06/18 2,521 2,528 2,510 2,510 9,000
2018/06/15 2,534 2,544 2,521 2,522 11,000
2018/06/14 2,542 2,548 2,517 2,534 15,000
2018/06/13 2,556 2,556 2,530 2,542 13,000
2018/06/12 2,540 2,578 2,522 2,578 19,000
2018/06/11 2,535 2,544 2,520 2,540 16,000
2018/06/08 2,563 2,563 2,520 2,535 6,000
2018/06/07 2,577 2,577 2,576 2,576 3,000
2018/06/06 2,563 2,579 2,542 2,542 17,000
2018/06/05 2,581 2,630 2,580 2,580 8,000
2018/06/04 2,617 2,629 2,568 2,629 12,000
2018/06/01 2,550 2,619 2,541 2,617 22,000
2018/05/31 2,563 2,587 2,543 2,580 11,000
2018/05/30 2,600 2,600 2,540 2,565 18,000
2018/05/29 2,539 2,629 2,539 2,629 25,000
2018/05/28 2,525 2,589 2,501 2,536 24,000
2018/05/25 2,434 2,500 2,425 2,500 24,000
2018/05/24 2,440 2,440 2,412 2,412 4,000
2018/05/23 2,440 2,440 2,430 2,440 9,000
2018/05/22 2,450 2,466 2,445 2,466 11,000
2018/05/21 2,430 2,483 2,430 2,450 29,000
2018/05/18 2,420 2,479 2,412 2,450 13,000
2018/05/17 2,441 2,450 2,421 2,421 17,000
2018/05/16 2,451 2,494 2,434 2,474 22,000
2018/05/15 2,443 2,489 2,443 2,489 5,000
2018/05/14 2,480 2,500 2,415 2,450 29,000
2018/05/11 2,521 2,539 2,450 2,450 58,000
2018/05/10 2,551 2,575 2,520 2,520 12,000
2018/05/09 2,570 2,581 2,536 2,581 10,000
2018/05/08 2,570 2,570 2,520 2,569 13,000
2018/05/07 2,560 2,560 2,506 2,554 6,000
2018/05/02 2,570 2,570 2,560 2,560 9,000
2018/05/01 2,600 2,600 2,561 2,570 17,000
2018/04/27 2,634 2,634 2,576 2,581 11,000
2018/04/26 2,579 2,628 2,575 2,613 15,000
2018/04/25 2,591 2,630 2,590 2,591 24,000
2018/04/24 2,600 2,630 2,590 2,612 26,000
2018/04/23 2,590 2,596 2,590 2,596 6,000
2018/04/20 2,548 2,620 2,522 2,583 33,000
2018/04/19 2,602 2,602 2,558 2,595 10,000
2018/04/18 2,633 2,633 2,564 2,575 10,000
2018/04/17 2,600 2,639 2,568 2,633 33,000
2018/04/16 2,625 2,649 2,612 2,641 23,000
2018/04/13 2,567 2,609 2,510 2,609 25,000
2018/04/12 2,512 2,559 2,462 2,519 32,000
2018/04/11 2,497 2,497 2,448 2,488 8,000
2018/04/10 2,415 2,498 2,415 2,456 15,000
2018/04/09 2,450 2,450 2,350 2,412 33,000
2018/04/06 2,487 2,487 2,456 2,461 11,000
2018/04/05 2,442 2,442 2,410 2,440 10,000
2018/04/04 2,490 2,490 2,426 2,442 15,000
2018/04/03 2,450 2,502 2,411 2,495 15,000
2018/04/02 2,499 2,521 2,499 2,500 14,000
2018/03/30 2,434 2,450 2,434 2,450 6,000
2018/03/29 2,434 2,434 2,386 2,400 17,000
2018/03/27 2,401 2,434 2,401 2,410 13,000
2018/03/26 2,400 2,449 2,400 2,420 8,000
2018/03/23 2,450 2,468 2,405 2,405 29,000
2018/03/22 2,497 2,497 2,445 2,469 9,000
2018/03/20 2,450 2,467 2,450 2,467 2,000
2018/03/19 2,470 2,470 2,450 2,450 6,000
2018/03/16 2,470 2,489 2,441 2,467 18,000
2018/03/15 2,461 2,489 2,461 2,470 3,000
2018/03/14 2,494 2,494 2,494 2,494 2,000
2018/03/13 2,484 2,495 2,460 2,495 16,000
2018/03/12 2,509 2,509 2,451 2,464 17,000
2018/03/09 2,483 2,485 2,482 2,482 9,000
2018/03/08 2,520 2,520 2,500 2,505 4,000
2018/03/07 2,511 2,530 2,490 2,520 19,000
2018/03/06 2,591 2,599 2,511 2,511 11,000
2018/03/05 2,547 2,591 2,501 2,541 30,000
2018/03/02 2,594 2,642 2,532 2,576 32,000
2018/03/01 2,643 2,700 2,643 2,670 24,000
2018/02/28 2,570 2,684 2,570 2,682 21,000
2018/02/27 2,530 2,589 2,530 2,561 9,000
2018/02/26 2,457 2,550 2,424 2,529 134,000
2018/02/23 2,494 2,519 2,474 2,519 15,000
2018/02/22 2,500 2,520 2,491 2,520 9,000
2018/02/21 2,546 2,550 2,500 2,500 14,000
2018/02/20 2,471 2,513 2,471 2,513 4,000
2018/02/19 2,501 2,550 2,470 2,513 40,000
2018/02/16 2,514 2,550 2,505 2,506 10,000
2018/02/15 2,506 2,518 2,475 2,514 19,000
2018/02/14 2,580 2,630 2,470 2,470 27,000
2018/02/13 2,599 2,740 2,580 2,580 31,000
2018/02/09 2,580 2,650 2,524 2,649 53,000
2018/02/08 2,430 2,880 2,399 2,838 114,000
2018/02/07 2,480 2,483 2,375 2,380 30,000
2018/02/06 2,401 2,411 2,251 2,370 102,000
2018/02/05 2,585 2,585 2,549 2,550 23,000
2018/02/02 2,666 2,666 2,635 2,635 12,000
2018/02/01 2,647 2,673 2,640 2,650 15,000
2018/01/31 2,689 2,689 2,625 2,650 29,000
2018/01/30 2,781 2,799 2,677 2,749 33,000
2018/01/29 2,776 2,787 2,776 2,786 3,000
2018/01/26 2,830 2,840 2,790 2,790 23,000
2018/01/25 2,809 2,829 2,788 2,810 23,000
2018/01/24 2,800 2,800 2,756 2,782 19,000
2018/01/23 2,776 2,794 2,747 2,751 15,000
2018/01/22 2,810 2,810 2,690 2,750 36,000
2018/01/19 2,804 2,806 2,706 2,760 20,000
2018/01/18 2,798 2,900 2,781 2,810 39,000
2018/01/17 2,667 2,769 2,642 2,769 40,000
2018/01/16 2,673 2,693 2,665 2,680 18,000
2018/01/15 2,600 2,697 2,586 2,673 34,000
2018/01/12 2,586 2,586 2,566 2,586 23,000
2018/01/11 2,560 2,586 2,498 2,586 53,000
2018/01/10 2,585 2,595 2,554 2,560 33,000
2018/01/09 2,560 2,599 2,485 2,599 92,000
2018/01/05 2,530 2,532 2,463 2,475 105,000
2018/01/04 2,435 2,494 2,435 2,494 52,000

このページの先頭へ