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
2020/12/30 1,853 1,895 1,840 1,840 4,500
2020/12/29 1,832 1,893 1,832 1,880 4,400
2020/12/28 1,871 1,871 1,828 1,846 3,900
2020/12/25 1,890 1,890 1,842 1,871 3,500
2020/12/24 1,893 1,893 1,867 1,890 1,900
2020/12/23 1,893 1,896 1,889 1,892 2,100
2020/12/22 1,898 1,898 1,871 1,893 2,700
2020/12/21 1,861 1,877 1,861 1,862 2,200
2020/12/18 1,898 1,898 1,861 1,880 600
2020/12/17 1,860 1,876 1,860 1,876 2,700
2020/12/16 1,872 1,874 1,860 1,860 2,900
2020/12/15 1,854 1,940 1,821 1,872 9,000
2020/12/14 1,761 1,839 1,761 1,838 6,300
2020/12/11 1,769 1,800 1,760 1,785 4,700
2020/12/10 1,751 1,777 1,733 1,768 4,900
2020/12/09 1,773 1,794 1,751 1,751 4,200
2020/12/08 1,785 1,800 1,785 1,785 2,200
2020/12/07 1,771 1,799 1,770 1,799 1,500
2020/12/04 1,770 1,770 1,770 1,770 1,400
2020/12/03 1,785 1,785 1,770 1,770 2,000
2020/12/02 1,779 1,785 1,752 1,785 800
2020/12/01 1,757 1,780 1,740 1,750 2,900
2020/11/30 1,750 1,791 1,750 1,757 2,000
2020/11/27 1,752 1,752 1,728 1,728 4,000
2020/11/26 1,775 1,783 1,755 1,755 3,400
2020/11/25 1,825 1,825 1,745 1,787 14,700
2020/11/24 1,795 1,815 1,795 1,815 2,400
2020/11/20 1,770 1,794 1,770 1,791 700
2020/11/19 1,795 1,800 1,780 1,780 3,000
2020/11/18 1,786 1,800 1,785 1,800 900
2020/11/17 1,766 1,795 1,766 1,795 1,600
2020/11/16 1,747 1,773 1,743 1,765 1,600
2020/11/13 1,726 1,762 1,722 1,747 1,200
2020/11/12 1,732 1,749 1,732 1,741 600
2020/11/11 1,739 1,750 1,716 1,732 7,100
2020/11/10 1,721 1,739 1,721 1,737 4,800
2020/11/09 1,720 1,767 1,704 1,704 4,000
2020/11/06 1,706 1,736 1,704 1,720 6,100
2020/11/05 1,746 1,767 1,739 1,746 700
2020/11/04 1,714 1,770 1,714 1,768 2,200
2020/11/02 1,702 1,768 1,702 1,708 3,900
2020/10/30 1,743 1,750 1,740 1,740 400
2020/10/29 1,767 1,784 1,741 1,748 1,100
2020/10/28 1,750 1,800 1,742 1,785 6,200
2020/10/27 1,742 1,800 1,728 1,750 11,500
2020/10/26 1,721 1,782 1,721 1,782 900
2020/10/23 1,768 1,792 1,752 1,752 4,300
2020/10/22 1,768 1,783 1,695 1,751 8,500
2020/10/21 1,767 1,791 1,767 1,768 600
2020/10/20 1,769 1,788 1,769 1,788 300
2020/10/19 1,781 1,806 1,781 1,788 1,200
2020/10/16 1,778 1,800 1,778 1,800 1,000
2020/10/15 1,772 1,800 1,772 1,795 600
2020/10/14 1,805 1,814 1,805 1,805 500
2020/10/13 1,798 1,811 1,763 1,811 2,600
2020/10/12 1,800 1,800 1,795 1,798 700
2020/10/09 1,801 1,801 1,794 1,800 4,600
2020/10/08 1,780 1,800 1,780 1,800 4,100
2020/10/07 1,787 1,787 1,774 1,780 1,800
2020/10/06 1,787 1,787 1,747 1,787 2,000
2020/10/05 1,787 1,787 1,787 1,787 500
2020/10/02 1,800 1,839 1,787 1,787 3,100
2020/09/30 1,800 1,811 1,783 1,797 1,400
2020/09/29 1,792 1,800 1,790 1,800 800
2020/09/28 1,801 1,810 1,786 1,790 4,800
2020/09/25 1,802 1,804 1,788 1,789 2,000
2020/09/24 1,805 1,805 1,790 1,802 2,300
2020/09/23 1,801 1,801 1,792 1,800 1,900
2020/09/18 1,799 1,800 1,784 1,800 400
2020/09/17 1,800 1,800 1,795 1,800 2,000
2020/09/16 1,781 1,800 1,781 1,800 600
2020/09/15 1,785 1,789 1,756 1,789 4,600
2020/09/14 1,764 1,765 1,747 1,762 1,000
2020/09/11 1,783 1,783 1,733 1,763 3,200
2020/09/10 1,751 1,789 1,718 1,783 3,900
2020/09/09 1,740 1,794 1,720 1,790 4,900
2020/09/08 1,710 1,735 1,710 1,731 1,900
2020/09/07 1,744 1,764 1,735 1,736 2,800
2020/09/04 1,762 1,769 1,746 1,769 600
2020/09/03 1,777 1,778 1,760 1,760 900
2020/09/02 1,785 1,786 1,740 1,785 2,500
2020/09/01 1,801 1,801 1,760 1,785 2,100
2020/08/31 1,841 1,841 1,778 1,809 1,400
2020/08/28 1,842 1,842 1,807 1,807 3,400
2020/08/27 1,844 1,866 1,834 1,840 3,400
2020/08/26 1,820 1,846 1,820 1,844 1,700
2020/08/25 1,847 1,847 1,807 1,823 1,100
2020/08/24 1,800 1,870 1,800 1,847 44,200
2020/08/21 1,800 1,800 1,791 1,798 2,200
2020/08/20 1,794 1,800 1,794 1,800 500
2020/08/19 1,798 1,798 1,793 1,794 800
2020/08/18 1,785 1,800 1,785 1,798 4,700
2020/08/17 1,775 1,812 1,775 1,798 4,600
2020/08/14 1,774 1,800 1,774 1,794 7,800
2020/08/13 1,771 1,796 1,771 1,788 6,200
2020/08/12 1,800 1,820 1,788 1,788 2,000
2020/08/11 1,805 1,805 1,785 1,785 18,400
2020/08/07 1,800 1,810 1,790 1,801 16,300
2020/08/06 1,782 1,803 1,780 1,803 4,300
2020/08/05 1,782 1,792 1,782 1,787 600
2020/08/04 1,780 1,800 1,780 1,781 1,400
2020/08/03 1,773 1,800 1,773 1,773 2,600
2020/07/31 1,760 1,800 1,759 1,786 19,800
2020/07/30 1,769 1,800 1,765 1,774 7,400
2020/07/29 1,786 1,812 1,786 1,794 8,800
2020/07/28 1,782 1,790 1,774 1,786 2,300
2020/07/27 1,789 1,800 1,760 1,790 13,900
2020/07/22 1,812 1,822 1,732 1,789 4,600
2020/07/21 1,788 1,803 1,788 1,795 8,100
2020/07/20 1,800 1,810 1,778 1,788 10,500
2020/07/17 1,800 1,834 1,800 1,810 1,200
2020/07/16 1,822 1,822 1,780 1,812 7,200
2020/07/15 1,790 1,825 1,790 1,804 5,800
2020/07/14 1,760 1,780 1,759 1,773 1,800
2020/07/13 1,751 1,765 1,749 1,760 4,600
2020/07/10 1,762 1,797 1,758 1,758 3,900
2020/07/09 1,758 1,800 1,750 1,770 4,200
2020/07/08 1,829 1,841 1,751 1,782 7,100
2020/07/07 1,783 1,830 1,772 1,830 8,300
2020/07/06 1,750 1,802 1,734 1,802 12,200
2020/07/03 1,750 1,760 1,744 1,750 5,900
2020/07/02 1,767 1,781 1,736 1,750 7,600
2020/07/01 1,771 1,778 1,765 1,767 2,600
2020/06/30 1,768 1,800 1,768 1,771 2,100
2020/06/29 1,770 1,798 1,764 1,768 3,000
2020/06/26 1,776 1,799 1,773 1,799 2,500
2020/06/25 1,788 1,799 1,772 1,772 9,000
2020/06/24 1,765 1,781 1,763 1,771 3,300
2020/06/23 1,760 1,776 1,753 1,760 5,600
2020/06/22 1,771 1,771 1,748 1,753 3,900
2020/06/19 1,771 1,792 1,771 1,780 1,900
2020/06/18 1,781 1,798 1,765 1,793 3,100
2020/06/17 1,768 1,794 1,767 1,781 2,700
2020/06/16 1,782 1,793 1,760 1,787 7,900
2020/06/15 1,753 1,789 1,753 1,789 6,600
2020/06/12 1,762 1,800 1,731 1,786 18,100
2020/06/11 1,810 1,820 1,781 1,798 3,700
2020/06/10 1,766 1,810 1,761 1,810 9,800
2020/06/09 1,808 1,822 1,774 1,774 7,400
2020/06/08 1,800 1,813 1,790 1,808 3,500
2020/06/05 1,763 1,785 1,763 1,779 4,500
2020/06/04 1,770 1,775 1,763 1,763 4,100
2020/06/03 1,755 1,782 1,755 1,762 4,100
2020/06/02 1,760 1,761 1,751 1,753 3,200
2020/06/01 1,774 1,774 1,756 1,756 2,000
2020/05/29 1,750 1,787 1,750 1,753 4,600
2020/05/28 1,746 1,784 1,746 1,773 4,600
2020/05/27 1,770 1,783 1,737 1,738 2,400
2020/05/26 1,774 1,788 1,767 1,780 2,600
2020/05/25 1,737 1,764 1,737 1,750 3,100
2020/05/22 1,720 1,738 1,720 1,720 1,600
2020/05/21 1,728 1,738 1,666 1,720 23,100
2020/05/20 1,725 1,750 1,725 1,747 2,000
2020/05/19 1,754 1,754 1,723 1,723 3,300
2020/05/18 1,730 1,775 1,730 1,756 3,200
2020/05/15 1,840 1,840 1,702 1,722 7,000
2020/05/14 1,760 1,788 1,702 1,760 8,500
2020/05/13 1,761 1,791 1,760 1,760 1,500
2020/05/12 1,770 1,785 1,770 1,770 1,300
2020/05/11 1,733 1,778 1,733 1,752 2,300
2020/05/08 1,720 1,760 1,713 1,733 1,900
2020/05/07 1,830 1,887 1,687 1,712 6,000
2020/05/01 1,670 1,751 1,670 1,670 6,000
2020/04/30 1,679 1,714 1,658 1,688 3,900
2020/04/28 1,661 1,674 1,644 1,660 3,800
2020/04/27 1,651 1,682 1,646 1,663 3,400
2020/04/24 1,654 1,660 1,645 1,645 3,600
2020/04/23 1,640 1,657 1,639 1,656 6,700
2020/04/22 1,640 1,640 1,625 1,640 6,400
2020/04/21 1,640 1,654 1,640 1,640 3,400
2020/04/20 1,625 1,660 1,625 1,635 1,200
2020/04/17 1,659 1,695 1,620 1,650 10,100
2020/04/16 1,700 1,713 1,651 1,659 13,000
2020/04/15 1,700 1,715 1,645 1,700 6,700
2020/04/14 1,703 1,740 1,620 1,700 18,500
2020/04/13 1,707 1,815 1,707 1,708 6,300
2020/04/10 1,745 1,760 1,702 1,732 5,500
2020/04/09 1,759 1,810 1,745 1,745 4,200
2020/04/08 1,730 1,759 1,730 1,759 400
2020/04/07 1,790 1,803 1,730 1,730 2,700
2020/04/06 1,770 1,777 1,712 1,750 3,800
2020/04/03 1,810 1,810 1,781 1,810 1,000
2020/04/02 1,880 1,880 1,793 1,793 600
2020/04/01 1,900 1,900 1,887 1,887 600
2020/03/30 1,917 1,928 1,880 1,907 6,300
2020/03/27 1,900 1,900 1,895 1,899 800
2020/03/26 1,853 1,855 1,853 1,855 1,800
2020/03/25 1,846 1,853 1,835 1,835 2,500
2020/03/24 1,850 1,850 1,760 1,811 3,000
2020/03/23 1,784 1,799 1,760 1,799 4,200
2020/03/19 1,801 1,836 1,781 1,784 3,200
2020/03/18 1,781 1,813 1,777 1,784 3,200
2020/03/17 1,744 1,819 1,744 1,782 2,600
2020/03/16 1,750 1,838 1,750 1,793 3,800
2020/03/13 1,650 1,740 1,650 1,722 13,600
2020/03/12 1,986 1,986 1,800 1,811 16,200
2020/03/11 1,984 2,000 1,927 1,987 5,200
2020/03/10 1,764 2,013 1,750 1,998 9,700
2020/03/09 2,048 2,048 1,956 2,014 7,900
2020/03/06 2,055 2,055 2,050 2,050 6,400
2020/03/05 2,063 2,063 2,055 2,055 300
2020/03/04 2,019 2,020 2,010 2,020 900
2020/03/03 2,063 2,063 2,008 2,019 2,900
2020/03/02 1,884 1,989 1,884 1,989 8,900
2020/02/28 2,000 2,000 1,938 1,962 9,800
2020/02/27 2,077 2,077 1,980 2,031 8,700
2020/02/26 2,100 2,100 2,054 2,077 4,200
2020/02/25 2,149 2,149 2,022 2,070 10,200
2020/02/21 2,172 2,185 2,171 2,185 700
2020/02/20 2,178 2,178 2,149 2,150 1,300
2020/02/19 2,171 2,171 2,128 2,128 900
2020/02/18 2,163 2,168 2,158 2,166 2,100
2020/02/17 2,163 2,206 2,155 2,162 3,200
2020/02/14 2,157 2,172 2,157 2,163 1,400
2020/02/13 2,172 2,259 2,172 2,222 8,100
2020/02/12 2,160 2,184 2,140 2,179 4,200
2020/02/10 2,135 2,162 2,135 2,160 2,300
2020/02/07 2,130 2,139 2,130 2,139 800
2020/02/06 2,115 2,130 2,111 2,130 800
2020/02/05 2,128 2,128 2,104 2,123 1,200
2020/02/04 2,103 2,103 2,090 2,090 6,000
2020/02/03 2,101 2,130 2,090 2,120 1,800
2020/01/31 2,115 2,115 2,100 2,100 2,400
2020/01/30 2,119 2,119 2,080 2,080 5,900
2020/01/29 2,143 2,143 2,115 2,115 2,200
2020/01/28 2,200 2,200 2,101 2,112 7,500
2020/01/27 2,264 2,264 2,221 2,229 5,400
2020/01/24 2,330 2,330 2,259 2,264 6,900
2020/01/23 2,320 2,320 2,312 2,312 700
2020/01/22 2,325 2,325 2,312 2,312 1,400
2020/01/21 2,305 2,326 2,305 2,325 2,000
2020/01/20 2,300 2,306 2,300 2,300 4,100
2020/01/17 2,300 2,304 2,293 2,300 5,000
2020/01/16 2,303 2,303 2,300 2,300 600
2020/01/15 2,300 2,322 2,299 2,303 12,800
2020/01/14 2,280 2,318 2,280 2,315 20,900
2020/01/10 2,259 2,270 2,250 2,270 4,600
2020/01/09 2,184 2,298 2,184 2,259 16,000
2020/01/08 2,143 2,197 2,120 2,183 3,900
2020/01/07 2,154 2,155 2,149 2,150 2,800
2020/01/06 2,124 2,155 2,123 2,154 9,100

このページの先頭へ