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
2019/12/30 2,138 2,138 2,138 2,138 400
2019/12/27 2,149 2,149 2,123 2,138 2,900
2019/12/26 2,138 2,138 2,079 2,128 7,100
2019/12/25 2,135 2,143 2,101 2,101 5,300
2019/12/24 2,162 2,162 2,125 2,135 2,600
2019/12/23 2,170 2,170 2,154 2,155 1,700
2019/12/20 2,170 2,170 2,148 2,170 1,700
2019/12/19 2,162 2,170 2,157 2,170 4,400
2019/12/18 2,156 2,162 2,156 2,162 1,400
2019/12/17 2,148 2,155 2,136 2,136 3,000
2019/12/16 2,144 2,149 2,136 2,136 3,300
2019/12/13 2,122 2,125 2,122 2,123 3,100
2019/12/12 2,123 2,125 2,083 2,101 4,100
2019/12/11 2,119 2,126 2,091 2,091 2,500
2019/12/10 2,118 2,139 2,102 2,139 4,300
2019/12/09 2,140 2,140 2,083 2,097 4,600
2019/12/06 2,117 2,118 2,086 2,095 3,600
2019/12/05 2,100 2,139 2,097 2,116 2,800
2019/12/04 2,107 2,107 2,075 2,100 1,000
2019/12/03 2,070 2,170 2,044 2,139 13,000
2019/12/02 2,038 2,049 2,020 2,049 4,400
2019/11/29 2,008 2,009 1,989 1,999 5,000
2019/11/28 1,970 1,970 1,970 1,970 200
2019/11/27 2,005 2,005 1,980 1,983 2,200
2019/11/26 2,006 2,010 1,977 1,980 8,100
2019/11/25 2,030 2,044 2,002 2,006 6,800
2019/11/22 2,004 2,010 1,985 2,010 800
2019/11/21 1,994 2,028 1,991 2,001 7,200
2019/11/20 1,975 1,999 1,972 1,992 2,300
2019/11/19 1,982 1,983 1,950 1,975 3,000
2019/11/18 1,945 1,983 1,945 1,983 4,000
2019/11/15 1,944 1,963 1,932 1,946 7,300
2019/11/14 1,936 1,936 1,932 1,932 500
2019/11/13 1,927 1,941 1,927 1,928 2,900
2019/11/12 1,942 1,942 1,919 1,927 3,600
2019/11/11 1,944 1,946 1,920 1,920 2,200
2019/11/08 1,934 1,935 1,934 1,935 400
2019/11/07 1,933 1,947 1,933 1,934 600
2019/11/06 1,932 1,955 1,932 1,941 1,100
2019/11/05 1,917 1,958 1,917 1,935 4,000
2019/11/01 1,915 1,928 1,915 1,916 1,000
2019/10/31 1,915 1,915 1,915 1,915 500
2019/10/30 1,902 1,928 1,902 1,911 2,300
2019/10/29 1,910 1,929 1,910 1,929 2,200
2019/10/28 1,932 1,944 1,930 1,944 2,100
2019/10/25 1,943 1,945 1,929 1,943 2,300
2019/10/24 1,920 1,931 1,908 1,924 2,900
2019/10/23 1,983 2,006 1,901 1,922 4,500
2019/10/21 1,976 1,983 1,961 1,983 4,500
2019/10/18 1,990 2,010 1,990 1,993 2,300
2019/10/17 1,967 2,008 1,967 2,005 3,600
2019/10/16 2,032 2,035 1,978 1,985 7,500
2019/10/15 1,998 2,069 1,965 2,039 9,600
2019/10/11 1,957 2,000 1,957 2,000 700
2019/10/10 1,971 2,019 1,971 2,007 700
2019/10/09 2,033 2,034 1,989 2,021 1,400
2019/10/08 1,969 2,017 1,957 2,010 1,200
2019/10/07 1,947 2,037 1,947 2,019 1,200
2019/10/04 1,955 2,038 1,936 2,037 5,400
2019/10/03 2,019 2,019 2,005 2,005 3,200
2019/10/02 2,019 2,020 1,983 2,019 1,700
2019/10/01 2,010 2,045 2,010 2,031 2,300
2019/09/30 1,955 2,016 1,955 2,010 3,600
2019/09/27 1,965 1,967 1,953 1,954 700
2019/09/26 2,022 2,030 1,980 1,980 3,400
2019/09/25 2,055 2,055 2,001 2,022 2,700
2019/09/24 1,966 2,051 1,939 2,051 15,500
2019/09/20 1,900 1,966 1,866 1,966 29,100
2019/09/19 1,865 1,919 1,857 1,900 12,600
2019/09/18 1,898 1,906 1,851 1,865 5,900
2019/09/17 1,911 1,928 1,886 1,902 3,700
2019/09/13 1,859 1,933 1,841 1,912 14,600
2019/09/12 1,851 1,863 1,821 1,833 7,400
2019/09/11 1,797 1,889 1,776 1,831 15,300
2019/09/10 1,770 1,796 1,755 1,793 18,900
2019/09/09 1,736 1,759 1,701 1,740 34,100
2019/09/06 1,773 1,781 1,721 1,751 16,100
2019/09/05 1,790 1,790 1,733 1,754 10,600
2019/09/04 1,768 1,798 1,660 1,782 27,800
2019/09/03 1,840 1,840 1,776 1,790 19,300
2019/09/02 1,846 1,846 1,821 1,839 9,500
2019/08/30 1,830 1,840 1,815 1,840 1,000
2019/08/29 1,820 1,830 1,810 1,830 5,500
2019/08/28 1,823 1,848 1,823 1,841 5,500
2019/08/27 1,865 1,878 1,825 1,834 10,400
2019/08/26 1,900 1,910 1,851 1,861 10,700
2019/08/23 1,960 1,970 1,933 1,940 6,100
2019/08/22 1,964 1,964 1,960 1,960 600
2019/08/21 1,964 1,969 1,946 1,946 1,800
2019/08/20 1,944 1,973 1,944 1,945 4,800
2019/08/19 1,960 1,996 1,944 1,944 3,300
2019/08/16 1,959 1,965 1,950 1,950 4,900
2019/08/15 1,975 2,033 1,944 1,952 14,500
2019/08/14 2,005 2,005 1,959 1,975 18,900
2019/08/13 2,040 2,043 2,005 2,005 7,900
2019/08/09 2,050 2,070 2,037 2,038 14,300
2019/08/08 2,069 2,093 2,034 2,080 14,100
2019/08/07 2,090 2,100 2,050 2,050 21,000
2019/08/06 2,070 2,187 2,070 2,092 3,100
2019/08/05 2,089 2,089 2,075 2,075 800
2019/08/02 2,087 2,094 2,065 2,091 900
2019/08/01 2,097 2,100 2,073 2,087 1,200
2019/07/31 2,138 2,138 2,100 2,100 3,200
2019/07/30 2,155 2,155 2,150 2,150 300
2019/07/29 2,179 2,180 2,131 2,150 3,500
2019/07/26 2,199 2,199 2,175 2,175 200
2019/07/25 2,196 2,196 2,175 2,175 1,900
2019/07/24 2,191 2,195 2,175 2,175 2,100
2019/07/23 2,225 2,225 2,120 2,141 1,700
2019/07/22 2,168 2,199 2,168 2,175 700
2019/07/19 2,161 2,199 2,155 2,167 2,500
2019/07/18 2,200 2,225 2,181 2,181 2,600
2019/07/17 2,252 2,252 2,222 2,238 2,800
2019/07/16 2,266 2,268 2,252 2,252 1,200
2019/07/12 2,299 2,299 2,262 2,262 3,600
2019/07/11 2,267 2,309 2,263 2,297 3,500
2019/07/10 2,257 2,260 2,257 2,260 800
2019/07/09 2,258 2,299 2,258 2,280 4,700
2019/07/08 2,296 2,304 2,250 2,251 9,000
2019/07/05 2,348 2,350 2,321 2,346 2,500
2019/07/04 2,340 2,348 2,325 2,348 1,800
2019/07/03 2,324 2,348 2,324 2,345 1,300
2019/07/02 2,335 2,384 2,335 2,340 1,500
2019/07/01 2,318 2,365 2,318 2,350 2,800
2019/06/28 2,323 2,325 2,314 2,325 900
2019/06/27 2,327 2,333 2,277 2,277 2,200
2019/06/26 2,329 2,329 2,265 2,297 3,800
2019/06/25 2,301 2,308 2,301 2,306 2,800
2019/06/24 2,294 2,294 2,252 2,279 2,800
2019/06/21 2,321 2,321 2,242 2,281 2,300
2019/06/20 2,303 2,345 2,303 2,340 5,600
2019/06/19 2,250 2,349 2,250 2,336 8,500
2019/06/18 2,278 2,288 2,239 2,283 3,000
2019/06/17 2,291 2,298 2,279 2,298 1,000
2019/06/14 2,263 2,290 2,263 2,290 1,800
2019/06/13 2,262 2,280 2,259 2,280 5,900
2019/06/12 2,264 2,271 2,240 2,266 6,700
2019/06/11 2,288 2,289 2,240 2,264 3,100
2019/06/10 2,327 2,327 2,288 2,288 500
2019/06/07 2,318 2,318 2,277 2,277 1,200
2019/06/06 2,265 2,309 2,264 2,291 5,000
2019/06/05 2,281 2,301 2,272 2,282 2,300
2019/06/04 2,339 2,339 2,244 2,281 5,000
2019/06/03 2,393 2,395 2,302 2,302 4,500
2019/05/31 2,353 2,360 2,323 2,360 1,400
2019/05/30 2,367 2,367 2,353 2,353 500
2019/05/29 2,310 2,397 2,310 2,397 9,300
2019/05/28 2,342 2,345 2,302 2,344 2,800
2019/05/27 2,321 2,392 2,321 2,350 11,700
2019/05/24 2,350 2,350 2,301 2,321 1,500
2019/05/23 2,348 2,350 2,325 2,349 4,300
2019/05/22 2,300 2,379 2,299 2,350 19,900
2019/05/21 2,389 2,389 2,266 2,351 4,600
2019/05/20 2,359 2,365 2,347 2,365 2,300
2019/05/17 2,336 2,370 2,280 2,356 13,600
2019/05/16 2,330 2,348 2,302 2,327 5,500
2019/05/15 2,348 2,348 2,309 2,339 5,500
2019/05/14 2,243 2,350 2,238 2,350 20,100
2019/05/13 2,240 2,270 2,240 2,242 2,600
2019/05/10 2,280 2,280 2,239 2,239 1,000
2019/05/09 2,270 2,285 2,260 2,280 2,200
2019/05/08 2,290 2,290 2,270 2,270 1,400
2019/05/07 2,300 2,300 2,261 2,261 800
2019/04/26 2,231 2,320 2,231 2,320 7,700
2019/04/25 2,244 2,320 2,244 2,320 9,500
2019/04/24 2,300 2,334 2,256 2,256 13,000
2019/04/23 2,258 2,340 2,258 2,330 21,500
2019/04/22 2,252 2,297 2,244 2,297 9,600
2019/04/19 2,230 2,257 2,230 2,256 2,200
2019/04/18 2,223 2,236 2,222 2,222 1,200
2019/04/17 2,250 2,260 2,225 2,259 6,500
2019/04/16 2,249 2,263 2,216 2,263 8,300
2019/04/15 2,154 2,333 2,138 2,260 10,800
2019/04/12 2,158 2,200 2,119 2,200 6,600
2019/04/11 2,149 2,169 2,149 2,169 4,000
2019/04/10 2,139 2,160 2,130 2,160 4,800
2019/04/09 2,149 2,187 2,128 2,150 9,200
2019/04/08 2,150 2,189 2,134 2,160 7,700
2019/04/05 2,102 2,200 2,102 2,200 10,700
2019/04/04 2,080 2,171 2,080 2,113 7,600
2019/04/03 2,070 2,090 2,070 2,084 2,800
2019/04/02 2,083 2,106 2,073 2,083 7,700
2019/04/01 2,070 2,094 2,070 2,090 1,300
2019/03/29 2,085 2,110 2,080 2,081 4,800
2019/03/28 2,107 2,107 2,080 2,101 1,300
2019/03/27 2,083 2,105 2,080 2,080 1,400
2019/03/26 2,099 2,111 2,099 2,111 6,800
2019/03/25 2,119 2,119 2,080 2,110 4,600
2019/03/22 2,123 2,130 2,050 2,130 10,000
2019/03/20 2,070 2,159 2,070 2,134 10,300
2019/03/19 2,053 2,120 2,053 2,059 10,100
2019/03/18 2,053 2,084 2,053 2,064 4,900
2019/03/15 2,077 2,096 2,059 2,064 2,400
2019/03/14 2,061 2,127 2,053 2,090 7,700
2019/03/13 2,077 2,094 2,070 2,072 3,600
2019/03/12 2,050 2,122 2,050 2,077 7,800
2019/03/11 2,100 2,103 2,022 2,035 9,200
2019/03/08 2,125 2,165 2,118 2,130 3,500
2019/03/07 2,159 2,159 2,132 2,138 2,800
2019/03/06 2,182 2,182 2,150 2,159 3,200
2019/03/05 2,183 2,217 2,171 2,171 3,100
2019/03/04 2,269 2,311 2,190 2,194 9,400
2019/03/01 2,258 2,258 2,258 2,258 2,800
2019/02/28 2,246 2,259 2,246 2,258 900
2019/02/27 2,246 2,258 2,223 2,258 3,500
2019/02/26 2,241 2,254 2,235 2,235 6,300
2019/02/25 2,251 2,257 2,222 2,254 6,900
2019/02/22 2,261 2,269 2,240 2,240 13,600
2019/02/21 2,251 2,289 2,222 2,273 17,200
2019/02/20 2,349 2,350 2,272 2,300 4,800
2019/02/19 2,260 2,377 2,243 2,349 5,800
2019/02/18 2,229 2,260 2,229 2,260 2,300
2019/02/15 2,235 2,243 2,222 2,223 4,000
2019/02/14 2,253 2,259 2,240 2,240 1,200
2019/02/13 2,252 2,263 2,237 2,253 2,300
2019/02/12 2,228 2,268 2,224 2,252 6,600
2019/02/08 2,270 2,271 2,238 2,270 1,500
2019/02/07 2,324 2,331 2,268 2,272 2,900
2019/02/06 2,349 2,390 2,340 2,348 800
2019/02/05 2,409 2,410 2,359 2,399 1,900
2019/02/04 2,330 2,410 2,330 2,410 7,100
2019/02/01 2,345 2,396 2,315 2,315 3,000
2019/01/31 2,396 2,410 2,296 2,387 87,100
2019/01/30 2,304 2,400 2,300 2,397 31,600
2019/01/29 2,222 2,295 2,165 2,285 15,300
2019/01/28 2,264 2,270 2,249 2,270 3,900
2019/01/25 2,267 2,280 2,243 2,264 27,400
2019/01/24 2,232 2,260 2,232 2,245 3,600
2019/01/23 2,314 2,339 2,250 2,259 26,200
2019/01/22 2,194 2,298 2,182 2,264 28,900
2019/01/21 2,188 2,194 2,155 2,194 1,200
2019/01/18 2,130 2,196 2,130 2,168 2,700
2019/01/17 2,150 2,199 2,130 2,159 9,800
2019/01/16 2,130 2,150 2,103 2,150 4,300
2019/01/15 2,144 2,144 2,050 2,080 5,200
2019/01/11 2,090 2,137 2,090 2,100 6,100
2019/01/10 2,100 2,143 2,093 2,111 1,500
2019/01/09 2,069 2,199 2,069 2,150 10,500
2019/01/08 2,006 2,077 2,006 2,050 11,200
2019/01/07 1,998 2,040 1,998 2,039 1,800
2019/01/04 1,994 2,019 1,950 1,997 4,800

このページの先頭へ