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
2021/12/30 2,150 2,150 2,050 2,125 1,700
2021/12/29 2,214 2,214 2,188 2,199 2,700
2021/12/28 2,206 2,209 2,187 2,199 4,100
2021/12/27 2,192 2,210 2,189 2,210 1,700
2021/12/24 2,197 2,201 2,170 2,201 4,400
2021/12/23 2,092 2,198 2,092 2,176 1,000
2021/12/22 2,097 2,101 2,085 2,096 3,800
2021/12/21 2,089 2,120 2,071 2,097 5,400
2021/12/20 2,098 2,099 2,098 2,099 500
2021/12/17 2,097 2,097 2,075 2,088 2,200
2021/12/16 2,120 2,120 2,094 2,094 1,600
2021/12/15 2,136 2,137 2,090 2,108 7,000
2021/12/14 2,114 2,119 2,107 2,115 1,800
2021/12/13 2,112 2,124 2,111 2,114 2,400
2021/12/10 2,120 2,120 2,106 2,110 1,500
2021/12/09 2,128 2,128 2,101 2,122 1,900
2021/12/08 2,095 2,129 2,095 2,129 2,300
2021/12/07 2,099 2,165 2,056 2,074 3,200
2021/12/06 2,098 2,110 2,090 2,099 4,700
2021/12/03 2,127 2,127 2,091 2,091 500
2021/12/02 2,090 2,140 2,074 2,138 3,900
2021/12/01 2,095 2,146 2,089 2,090 11,600
2021/11/30 2,128 2,128 2,068 2,095 13,600
2021/11/29 2,137 2,180 2,101 2,128 3,200
2021/11/26 2,137 2,172 2,137 2,160 1,200
2021/11/25 2,200 2,212 2,145 2,155 6,600
2021/11/24 2,195 2,271 2,177 2,179 3,300
2021/11/22 2,178 2,250 2,178 2,181 2,600
2021/11/19 2,210 2,250 2,200 2,200 1,200
2021/11/18 2,203 2,219 2,200 2,200 1,600
2021/11/17 2,220 2,268 2,155 2,190 7,500
2021/11/16 2,198 2,299 2,190 2,228 4,000
2021/11/15 2,174 2,241 2,174 2,181 4,200
2021/11/12 2,179 2,215 2,179 2,190 2,000
2021/11/11 2,223 2,229 2,223 2,229 400
2021/11/10 2,215 2,227 2,200 2,223 3,000
2021/11/09 2,303 2,303 2,217 2,217 2,200
2021/11/08 2,296 2,312 2,256 2,309 2,800
2021/11/05 2,318 2,318 2,200 2,310 2,700
2021/11/04 2,274 2,394 2,252 2,306 13,500
2021/11/02 2,275 2,277 2,250 2,277 1,000
2021/11/01 2,257 2,275 2,254 2,275 500
2021/10/29 2,217 2,238 2,216 2,221 3,000
2021/10/28 2,230 2,230 2,200 2,217 500
2021/10/27 2,269 2,269 2,204 2,230 2,800
2021/10/26 2,259 2,259 2,259 2,259 100
2021/10/25 2,259 2,289 2,221 2,259 4,900
2021/10/22 2,232 2,290 2,220 2,259 4,000
2021/10/21 2,232 2,232 2,202 2,232 1,600
2021/10/20 2,216 2,242 2,201 2,201 3,800
2021/10/19 2,264 2,264 2,217 2,261 1,200
2021/10/18 2,280 2,340 2,240 2,267 2,800
2021/10/15 2,241 2,255 2,158 2,255 1,100
2021/10/14 2,220 2,279 2,220 2,237 1,100
2021/10/13 2,301 2,316 2,215 2,250 2,900
2021/10/12 2,293 2,358 2,269 2,313 6,200
2021/10/11 2,250 2,333 2,250 2,310 10,400
2021/10/08 2,342 2,416 2,300 2,300 25,700
2021/10/07 2,321 2,347 2,305 2,342 9,100
2021/10/06 2,294 2,340 2,261 2,281 5,400
2021/10/05 2,199 2,278 2,189 2,260 5,900
2021/10/04 2,161 2,199 2,159 2,199 2,700
2021/10/01 2,155 2,155 2,131 2,134 1,800
2021/09/30 2,152 2,167 2,150 2,150 4,100
2021/09/29 2,155 2,180 2,133 2,133 2,700
2021/09/28 2,131 2,171 2,131 2,162 1,700
2021/09/27 2,136 2,165 2,134 2,154 3,800
2021/09/24 2,139 2,169 2,125 2,136 5,500
2021/09/22 2,156 2,173 2,106 2,118 11,300
2021/09/21 2,106 2,132 2,100 2,106 3,100
2021/09/17 2,147 2,164 2,127 2,142 6,900
2021/09/16 2,148 2,200 2,147 2,147 4,600
2021/09/15 2,160 2,175 2,130 2,148 2,800
2021/09/14 2,160 2,199 2,160 2,180 2,500
2021/09/13 2,108 2,193 2,055 2,160 11,000
2021/09/10 2,106 2,125 2,100 2,108 2,700
2021/09/09 2,125 2,128 2,070 2,100 6,900
2021/09/08 2,175 2,175 2,150 2,150 1,500
2021/09/07 2,160 2,200 2,132 2,175 2,900
2021/09/06 2,080 2,174 2,080 2,160 5,900
2021/09/03 2,192 2,200 2,110 2,119 2,700
2021/09/02 2,170 2,200 2,170 2,193 1,400
2021/09/01 2,449 2,449 2,112 2,138 13,600
2021/08/31 2,149 2,149 2,149 2,149 400
2021/08/30 2,158 2,198 2,111 2,161 5,800
2021/08/27 2,178 2,209 2,067 2,208 5,600
2021/08/26 2,197 2,254 2,197 2,199 2,200
2021/08/25 2,199 2,300 2,196 2,196 3,000
2021/08/24 2,257 2,257 2,171 2,207 1,300
2021/08/23 2,258 2,308 2,164 2,222 7,300
2021/08/20 2,320 2,320 2,219 2,236 9,200
2021/08/19 2,321 2,385 2,310 2,349 8,000
2021/08/18 2,398 2,398 2,330 2,371 1,900
2021/08/17 2,371 2,399 2,362 2,362 1,500
2021/08/16 2,370 2,374 2,370 2,371 3,200
2021/08/13 2,355 2,399 2,355 2,355 1,500
2021/08/12 2,356 2,378 2,352 2,377 1,500
2021/08/11 2,410 2,442 2,361 2,361 23,000
2021/08/10 2,430 2,490 2,345 2,430 19,200
2021/08/06 2,400 2,491 2,350 2,410 12,000
2021/08/05 2,376 2,376 2,366 2,376 600
2021/08/04 2,439 2,439 2,389 2,399 800
2021/08/03 2,389 2,440 2,389 2,414 4,300
2021/08/02 2,382 2,390 2,367 2,390 2,400
2021/07/30 2,339 2,390 2,339 2,381 1,100
2021/07/29 2,389 2,390 2,382 2,389 1,300
2021/07/28 2,286 2,400 2,286 2,392 5,300
2021/07/27 2,370 2,410 2,314 2,314 4,700
2021/07/26 2,422 2,422 2,340 2,410 2,900
2021/07/21 2,408 2,439 2,372 2,378 3,200
2021/07/20 2,393 2,439 2,385 2,385 2,200
2021/07/19 2,400 2,424 2,380 2,393 3,900
2021/07/16 2,378 2,431 2,376 2,400 5,600
2021/07/15 2,420 2,421 2,367 2,400 8,000
2021/07/14 2,348 2,413 2,348 2,397 1,900
2021/07/13 2,389 2,430 2,359 2,397 5,000
2021/07/12 2,301 2,374 2,301 2,356 13,000
2021/07/09 2,318 2,345 2,266 2,266 6,100
2021/07/08 2,303 2,380 2,303 2,365 6,200
2021/07/07 2,399 2,399 2,310 2,318 5,000
2021/07/06 2,260 2,461 2,260 2,349 21,200
2021/07/05 2,213 2,279 2,213 2,262 5,400
2021/07/02 2,226 2,243 2,210 2,229 1,500
2021/07/01 2,194 2,245 2,193 2,226 2,000
2021/06/30 2,229 2,250 2,160 2,194 8,200
2021/06/29 2,255 2,277 2,226 2,232 5,800
2021/06/28 2,270 2,275 2,258 2,258 600
2021/06/25 2,292 2,292 2,270 2,279 7,700
2021/06/24 2,270 2,321 2,256 2,270 8,400
2021/06/23 2,270 2,294 2,270 2,270 2,600
2021/06/22 2,275 2,300 2,252 2,256 7,200
2021/06/21 2,258 2,289 2,258 2,270 7,100
2021/06/18 2,280 2,289 2,269 2,269 1,600
2021/06/17 2,285 2,325 2,258 2,278 7,400
2021/06/16 2,261 2,281 2,247 2,276 3,700
2021/06/15 2,282 2,312 2,232 2,232 17,400
2021/06/14 2,266 2,292 2,266 2,282 5,300
2021/06/11 2,285 2,286 2,228 2,266 6,500
2021/06/10 2,209 2,249 2,209 2,249 4,000
2021/06/09 2,200 2,247 2,191 2,208 6,600
2021/06/08 2,240 2,267 2,181 2,190 4,900
2021/06/07 2,275 2,297 2,211 2,223 4,800
2021/06/04 2,234 2,303 2,204 2,204 11,600
2021/06/03 2,193 2,240 2,193 2,221 6,900
2021/06/02 2,215 2,242 2,185 2,204 7,500
2021/06/01 2,172 2,224 2,172 2,203 900
2021/05/31 2,163 2,191 2,147 2,178 1,700
2021/05/28 2,162 2,216 2,144 2,175 6,900
2021/05/27 2,202 2,210 2,184 2,210 1,800
2021/05/26 2,228 2,228 2,207 2,215 1,700
2021/05/25 2,219 2,239 2,219 2,219 4,200
2021/05/24 2,215 2,215 2,150 2,198 1,900
2021/05/21 2,210 2,239 2,180 2,186 2,000
2021/05/20 2,215 2,250 2,200 2,200 5,900
2021/05/19 2,166 2,250 2,166 2,226 14,400
2021/05/18 2,165 2,225 2,165 2,210 3,700
2021/05/17 2,142 2,190 2,142 2,173 5,400
2021/05/14 2,173 2,235 2,173 2,191 5,400
2021/05/13 2,130 2,207 2,130 2,173 6,300
2021/05/12 2,228 2,237 2,176 2,180 5,500
2021/05/11 2,190 2,234 2,190 2,230 11,900
2021/05/10 2,206 2,238 2,180 2,196 4,000
2021/05/07 2,217 2,237 2,173 2,225 7,500
2021/05/06 2,230 2,244 2,103 2,230 20,200
2021/04/30 2,191 2,236 2,141 2,230 12,200
2021/04/28 2,172 2,219 2,152 2,192 5,100
2021/04/27 2,137 2,179 2,085 2,172 5,900
2021/04/26 2,129 2,129 2,024 2,129 6,300
2021/04/23 2,230 2,230 2,121 2,121 5,500
2021/04/22 2,219 2,240 2,160 2,240 8,800
2021/04/21 2,173 2,274 2,173 2,200 24,900
2021/04/20 2,100 2,221 2,089 2,201 9,600
2021/04/19 2,100 2,106 2,073 2,100 21,700
2021/04/16 2,095 2,100 2,050 2,098 9,000
2021/04/15 2,060 2,095 2,050 2,095 2,400
2021/04/14 2,060 2,089 2,011 2,060 9,800
2021/04/13 2,064 2,064 2,006 2,060 7,400
2021/04/12 2,029 2,079 2,004 2,059 6,300
2021/04/09 1,924 1,991 1,924 1,991 5,200
2021/04/08 1,930 1,953 1,907 1,944 10,500
2021/04/07 1,940 1,989 1,933 1,953 900
2021/04/06 1,994 2,025 1,961 1,961 15,000
2021/04/05 1,945 2,000 1,945 1,994 5,000
2021/04/02 1,994 1,994 1,976 1,985 600
2021/04/01 1,945 1,994 1,945 1,994 1,000
2021/03/31 1,979 1,980 1,949 1,977 1,800
2021/03/30 1,965 1,993 1,936 1,993 500
2021/03/29 1,950 2,025 1,900 1,965 10,200
2021/03/26 1,939 1,979 1,859 1,945 6,800
2021/03/25 1,947 2,015 1,890 1,932 10,500
2021/03/24 1,892 1,931 1,868 1,931 2,400
2021/03/23 1,935 1,935 1,895 1,910 6,800
2021/03/22 1,914 1,954 1,861 1,895 8,500
2021/03/19 1,906 1,950 1,906 1,910 5,000
2021/03/18 1,930 1,950 1,903 1,906 5,300
2021/03/17 1,902 1,974 1,901 1,931 5,500
2021/03/16 1,930 1,930 1,890 1,902 2,500
2021/03/15 1,970 1,970 1,930 1,932 1,500
2021/03/12 1,899 1,987 1,890 1,970 4,200
2021/03/11 1,891 1,899 1,844 1,898 3,900
2021/03/10 1,900 1,900 1,846 1,893 1,300
2021/03/09 1,893 1,900 1,881 1,900 9,900
2021/03/08 1,853 1,894 1,853 1,894 700
2021/03/05 1,878 1,910 1,814 1,891 12,200
2021/03/04 1,890 1,897 1,857 1,889 1,200
2021/03/03 1,859 1,900 1,859 1,895 2,800
2021/03/02 1,856 1,878 1,842 1,859 600
2021/03/01 1,859 1,894 1,804 1,854 6,500
2021/02/26 1,830 1,879 1,799 1,859 3,500
2021/02/25 1,812 1,884 1,809 1,880 7,900
2021/02/24 1,895 1,895 1,871 1,881 2,200
2021/02/22 1,887 1,899 1,869 1,879 4,600
2021/02/19 1,862 1,872 1,862 1,869 500
2021/02/18 1,861 1,872 1,861 1,872 2,000
2021/02/17 1,862 1,863 1,862 1,862 1,800
2021/02/16 1,873 1,884 1,862 1,862 1,500
2021/02/15 1,917 1,917 1,872 1,884 4,500
2021/02/12 1,880 1,941 1,880 1,901 3,400
2021/02/10 1,839 1,880 1,839 1,844 6,300
2021/02/09 1,840 1,855 1,835 1,855 4,200
2021/02/08 1,814 1,840 1,814 1,838 5,700
2021/02/05 1,817 1,844 1,817 1,843 1,400
2021/02/04 1,800 1,817 1,800 1,817 2,700
2021/02/03 1,799 1,809 1,784 1,800 13,200
2021/02/02 1,797 1,810 1,786 1,799 2,000
2021/02/01 1,783 1,798 1,782 1,784 1,000
2021/01/29 1,812 1,812 1,802 1,802 900
2021/01/28 1,803 1,818 1,802 1,812 2,500
2021/01/27 1,819 1,819 1,804 1,819 700
2021/01/26 1,820 1,820 1,808 1,819 1,600
2021/01/25 1,820 1,820 1,803 1,820 3,000
2021/01/22 1,790 1,828 1,790 1,823 4,900
2021/01/21 1,803 1,830 1,787 1,830 6,300
2021/01/20 1,797 1,808 1,791 1,803 3,100
2021/01/19 1,791 1,800 1,791 1,795 700
2021/01/18 1,796 1,811 1,795 1,803 1,300
2021/01/15 1,802 1,815 1,795 1,809 4,800
2021/01/14 1,816 1,820 1,807 1,818 3,800
2021/01/13 1,835 1,835 1,809 1,829 5,400
2021/01/12 1,833 1,846 1,819 1,835 10,900
2021/01/08 1,817 1,832 1,783 1,831 4,500
2021/01/07 1,835 1,837 1,814 1,817 1,400
2021/01/06 1,821 1,845 1,821 1,835 1,100
2021/01/05 1,846 1,846 1,829 1,846 800
2021/01/04 1,850 1,850 1,825 1,846 2,600

このページの先頭へ