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
2023/12/29 2,788 2,790 2,758 2,770 15,600
2023/12/28 2,760 2,803 2,747 2,778 27,300
2023/12/27 2,702 2,763 2,694 2,760 19,600
2023/12/26 2,652 2,714 2,620 2,702 29,400
2023/12/25 2,773 2,774 2,647 2,654 25,600
2023/12/22 2,725 2,803 2,720 2,803 19,500
2023/12/21 2,723 2,727 2,695 2,711 18,800
2023/12/20 2,667 2,750 2,667 2,723 56,900
2023/12/19 2,509 2,667 2,495 2,667 151,900
2023/12/18 2,412 2,480 2,400 2,480 81,600
2023/12/15 2,450 2,450 2,393 2,421 23,700
2023/12/14 2,479 2,513 2,449 2,460 27,200
2023/12/13 2,447 2,481 2,447 2,475 30,400
2023/12/12 2,445 2,479 2,433 2,447 26,200
2023/12/11 2,389 2,433 2,385 2,433 21,100
2023/12/08 2,390 2,416 2,385 2,389 8,400
2023/12/07 2,390 2,433 2,387 2,401 15,500
2023/12/06 2,337 2,411 2,333 2,411 37,200
2023/12/05 2,337 2,346 2,323 2,338 42,500
2023/12/04 2,340 2,341 2,320 2,337 18,900
2023/12/01 2,321 2,353 2,321 2,340 23,200
2023/11/30 2,287 2,335 2,287 2,324 23,400
2023/11/29 2,300 2,300 2,271 2,300 48,700
2023/11/28 2,259 2,297 2,245 2,295 59,600
2023/11/27 2,274 2,276 2,250 2,258 21,000
2023/11/24 2,284 2,300 2,250 2,271 31,400
2023/11/22 2,238 2,288 2,213 2,274 44,300
2023/11/21 2,221 2,252 2,214 2,240 22,500
2023/11/20 2,250 2,254 2,211 2,213 19,400
2023/11/17 2,229 2,249 2,228 2,236 15,200
2023/11/16 2,220 2,229 2,205 2,221 12,600
2023/11/15 2,221 2,237 2,220 2,237 21,200
2023/11/14 2,204 2,239 2,202 2,221 28,900
2023/11/13 2,180 2,216 2,180 2,204 13,500
2023/11/10 2,152 2,185 2,141 2,172 87,000
2023/11/09 2,161 2,189 2,159 2,170 12,900
2023/11/08 2,190 2,190 2,169 2,179 14,400
2023/11/07 2,214 2,215 2,198 2,198 4,000
2023/11/06 2,206 2,220 2,201 2,217 18,800
2023/11/02 2,195 2,211 2,180 2,206 26,100
2023/11/01 2,170 2,214 2,170 2,193 14,200
2023/10/31 2,198 2,198 2,172 2,183 12,000
2023/10/30 2,180 2,198 2,170 2,188 9,000
2023/10/27 2,197 2,199 2,182 2,198 12,600
2023/10/26 2,245 2,245 2,204 2,207 13,100
2023/10/25 2,239 2,258 2,220 2,245 31,200
2023/10/24 2,210 2,217 2,198 2,217 25,300
2023/10/23 2,210 2,217 2,204 2,210 19,100
2023/10/20 2,208 2,219 2,194 2,208 19,600
2023/10/19 2,212 2,232 2,192 2,200 18,800
2023/10/18 2,200 2,221 2,200 2,216 37,200
2023/10/17 2,215 2,230 2,142 2,202 55,700
2023/10/16 2,211 2,230 2,190 2,200 24,000
2023/10/13 2,205 2,221 2,196 2,208 26,700
2023/10/12 2,200 2,216 2,100 2,207 66,700
2023/10/11 2,118 2,216 2,104 2,180 97,900
2023/10/10 2,135 2,200 2,130 2,168 117,700
2023/10/06 2,096 2,140 2,093 2,118 72,400
2023/10/05 2,072 2,095 2,072 2,095 27,900
2023/10/04 2,070 2,078 2,055 2,065 36,700
2023/10/03 2,081 2,095 2,075 2,075 10,700
2023/10/02 2,080 2,102 2,080 2,089 14,800
2023/09/29 2,075 2,088 2,074 2,081 8,300
2023/09/28 2,076 2,092 2,069 2,073 17,000
2023/09/27 2,077 2,089 2,067 2,076 23,900
2023/09/26 2,072 2,085 2,066 2,077 16,300
2023/09/25 2,075 2,076 2,066 2,072 8,600
2023/09/22 2,070 2,082 2,070 2,076 12,000
2023/09/21 2,078 2,081 2,071 2,078 9,200
2023/09/20 2,089 2,090 2,071 2,078 11,300
2023/09/19 2,088 2,092 2,081 2,089 21,500
2023/09/15 2,090 2,112 2,083 2,088 50,000
2023/09/14 2,062 2,066 2,060 2,064 6,000
2023/09/13 2,060 2,069 2,059 2,062 8,500
2023/09/12 2,055 2,066 2,050 2,063 9,400
2023/09/11 2,052 2,055 2,046 2,055 3,500
2023/09/08 2,052 2,058 2,050 2,052 9,600
2023/09/07 2,051 2,058 2,050 2,058 8,800
2023/09/06 2,043 2,055 2,043 2,051 16,500
2023/09/05 2,035 2,048 2,035 2,041 14,200
2023/09/04 2,030 2,035 2,026 2,033 13,600
2023/09/01 2,035 2,036 2,029 2,030 7,800
2023/08/31 2,027 2,037 2,023 2,030 16,200
2023/08/30 2,011 2,049 2,002 2,025 18,200
2023/08/29 2,080 2,150 2,077 2,080 48,900
2023/08/28 2,078 2,090 2,071 2,079 9,700
2023/08/25 2,080 2,111 2,078 2,078 18,700
2023/08/24 2,077 2,112 2,077 2,095 9,100
2023/08/23 2,089 2,094 2,069 2,079 11,900
2023/08/22 2,078 2,078 2,059 2,070 17,100
2023/08/21 2,080 2,080 2,068 2,077 2,600
2023/08/18 2,089 2,093 2,068 2,080 8,900
2023/08/17 2,091 2,093 2,081 2,093 2,800
2023/08/16 2,093 2,093 2,085 2,092 6,700
2023/08/15 2,081 2,094 2,077 2,089 7,000
2023/08/14 2,082 2,085 2,071 2,081 7,600
2023/08/10 2,100 2,101 2,075 2,084 6,200
2023/08/09 2,100 2,103 2,098 2,100 2,700
2023/08/08 2,105 2,107 2,096 2,100 8,100
2023/08/07 2,105 2,106 2,104 2,105 2,100
2023/08/04 2,102 2,105 2,099 2,100 6,900
2023/08/03 2,100 2,105 2,095 2,102 3,000
2023/08/02 2,116 2,122 2,098 2,100 11,600
2023/08/01 2,116 2,140 2,113 2,130 3,000
2023/07/31 2,105 2,131 2,103 2,116 4,700
2023/07/28 2,080 2,105 2,080 2,100 5,700
2023/07/27 2,100 2,150 2,100 2,108 9,500
2023/07/26 2,102 2,114 2,092 2,100 6,800
2023/07/25 2,102 2,103 2,097 2,102 3,500
2023/07/24 2,101 2,101 2,086 2,100 3,900
2023/07/21 2,090 2,101 2,072 2,090 5,000
2023/07/20 2,092 2,100 2,072 2,090 8,100
2023/07/19 2,090 2,092 2,077 2,089 7,000
2023/07/18 2,069 2,101 2,069 2,089 7,100
2023/07/14 2,121 2,124 2,105 2,110 5,700
2023/07/13 2,095 2,100 2,080 2,100 5,500
2023/07/12 2,100 2,108 2,085 2,100 5,800
2023/07/11 2,122 2,130 2,088 2,100 5,200
2023/07/10 2,085 2,140 2,085 2,122 21,400
2023/07/07 2,084 2,140 2,078 2,110 14,800
2023/07/06 2,086 2,124 2,070 2,081 4,000
2023/07/05 2,085 2,100 2,076 2,080 2,500
2023/07/04 2,075 2,125 2,068 2,076 4,400
2023/07/03 2,064 2,088 2,064 2,067 2,600
2023/06/30 2,050 2,092 2,050 2,054 2,100
2023/06/29 2,043 2,064 2,032 2,050 5,300
2023/06/28 2,055 2,055 2,040 2,052 1,400
2023/06/27 2,069 2,069 2,011 2,026 5,000
2023/06/26 2,072 2,173 2,025 2,055 3,400
2023/06/23 2,040 2,080 2,009 2,063 14,900
2023/06/22 2,035 2,041 2,020 2,020 8,900
2023/06/21 2,056 2,056 2,030 2,035 4,600
2023/06/20 2,071 2,071 2,052 2,060 2,100
2023/06/19 2,086 2,087 2,070 2,071 2,700
2023/06/16 2,090 2,100 2,069 2,069 5,500
2023/06/15 2,087 2,099 2,076 2,090 2,400
2023/06/14 2,087 2,099 2,065 2,087 2,800
2023/06/13 2,080 2,101 2,080 2,087 2,800
2023/06/12 2,088 2,099 2,077 2,080 4,800
2023/06/09 2,064 2,072 2,056 2,067 1,100
2023/06/08 2,085 2,085 2,050 2,064 2,000
2023/06/07 2,082 2,100 2,082 2,086 1,900
2023/06/06 2,088 2,093 2,078 2,090 1,900
2023/06/05 2,110 2,144 2,080 2,100 4,900
2023/06/02 2,110 2,110 2,090 2,110 4,100
2023/06/01 2,108 2,117 2,101 2,110 3,800
2023/05/31 2,117 2,150 2,102 2,108 4,300
2023/05/30 2,130 2,130 2,113 2,113 3,100
2023/05/29 2,130 2,150 2,113 2,130 4,800
2023/05/26 2,142 2,155 2,133 2,133 1,400
2023/05/25 2,155 2,155 2,100 2,132 5,800
2023/05/24 2,142 2,163 2,128 2,139 5,400
2023/05/23 2,141 2,155 2,128 2,149 3,600
2023/05/22 2,170 2,170 2,100 2,159 3,800
2023/05/19 2,175 2,180 2,161 2,170 2,100
2023/05/18 2,185 2,191 2,171 2,175 2,300
2023/05/17 2,187 2,200 2,177 2,185 3,500
2023/05/16 2,190 2,200 2,149 2,196 4,500
2023/05/15 2,270 2,270 2,159 2,185 9,600
2023/05/12 2,208 2,275 2,208 2,271 2,500
2023/05/11 2,163 2,230 2,150 2,208 4,200
2023/05/10 2,140 2,179 2,130 2,149 4,900
2023/05/09 2,196 2,204 2,060 2,080 7,000
2023/05/08 2,191 2,209 2,177 2,201 5,200
2023/05/02 2,140 2,280 2,140 2,191 14,200
2023/05/01 2,136 2,150 2,126 2,139 7,800
2023/04/28 2,140 2,200 2,126 2,126 6,200
2023/04/27 2,086 2,144 2,080 2,143 6,000
2023/04/26 2,033 2,100 2,017 2,086 13,300
2023/04/25 2,012 2,020 2,012 2,020 1,700
2023/04/24 2,001 2,020 1,970 1,993 2,600
2023/04/21 2,012 2,020 1,968 2,020 2,300
2023/04/20 1,995 2,025 1,995 2,000 1,300
2023/04/19 2,000 2,006 1,995 1,995 2,300
2023/04/18 2,005 2,037 1,998 2,000 5,500
2023/04/17 1,930 2,009 1,930 2,009 31,300
2023/04/14 1,905 1,916 1,898 1,912 1,400
2023/04/13 1,886 1,902 1,886 1,886 800
2023/04/12 1,891 1,905 1,885 1,885 2,600
2023/04/11 1,898 1,910 1,891 1,891 1,600
2023/04/10 1,879 1,890 1,879 1,890 700
2023/04/07 1,864 1,885 1,864 1,879 1,900
2023/04/06 1,874 1,876 1,856 1,876 300
2023/04/05 1,873 1,880 1,840 1,868 3,000
2023/04/04 1,890 1,890 1,878 1,878 1,900
2023/04/03 1,885 1,890 1,875 1,890 2,800
2023/03/31 1,886 1,886 1,886 1,886 300
2023/03/30 1,847 1,900 1,847 1,885 1,600
2023/03/29 1,842 1,858 1,842 1,852 2,300
2023/03/28 1,815 1,856 1,815 1,840 3,600
2023/03/27 1,822 1,823 1,816 1,816 600
2023/03/24 1,852 1,852 1,811 1,837 2,500
2023/03/23 1,821 1,855 1,815 1,855 700
2023/03/22 1,820 1,820 1,814 1,815 2,000
2023/03/20 1,807 1,820 1,807 1,820 1,200
2023/03/17 1,821 1,823 1,821 1,823 400
2023/03/16 1,825 1,866 1,807 1,807 5,000
2023/03/15 1,816 1,836 1,816 1,836 200
2023/03/14 1,809 1,821 1,809 1,816 600
2023/03/13 1,820 1,820 1,807 1,807 1,000
2023/03/10 1,850 1,850 1,837 1,837 400
2023/03/09 1,859 1,862 1,859 1,860 600
2023/03/08 1,851 1,860 1,849 1,850 700
2023/03/07 1,851 1,853 1,836 1,853 1,300
2023/03/06 1,864 1,864 1,855 1,861 2,900
2023/03/03 1,836 1,879 1,832 1,878 3,100
2023/03/02 1,850 1,850 1,820 1,821 1,900
2023/03/01 1,847 1,847 1,831 1,831 900
2023/02/28 1,858 1,858 1,834 1,834 2,800
2023/02/27 1,793 1,874 1,793 1,845 8,100
2023/02/24 1,907 1,966 1,907 1,907 6,800
2023/02/22 1,900 1,905 1,889 1,905 2,800
2023/02/21 1,886 1,904 1,886 1,904 3,100
2023/02/20 1,863 1,873 1,863 1,873 300
2023/02/17 1,855 1,874 1,851 1,874 2,000
2023/02/16 1,855 1,869 1,855 1,861 1,900
2023/02/15 1,855 1,855 1,855 1,855 400
2023/02/14 1,848 1,858 1,848 1,855 800
2023/02/13 1,841 1,846 1,837 1,841 800
2023/02/10 1,838 1,840 1,832 1,840 7,100
2023/02/09 1,839 1,839 1,836 1,836 600
2023/02/08 1,839 1,839 1,830 1,838 4,000
2023/02/07 1,822 1,822 1,820 1,820 400
2023/02/06 1,823 1,823 1,823 1,823 200
2023/02/03 1,804 1,825 1,804 1,825 1,800
2023/02/02 1,820 1,820 1,807 1,807 800
2023/02/01 1,828 1,830 1,815 1,820 1,200
2023/01/31 1,830 1,830 1,808 1,810 2,000
2023/01/30 1,823 1,826 1,809 1,810 3,600
2023/01/27 1,819 1,819 1,805 1,805 600
2023/01/25 1,830 1,830 1,804 1,805 4,300
2023/01/24 1,826 1,826 1,820 1,820 400
2023/01/23 1,806 1,825 1,806 1,825 200
2023/01/20 1,824 1,825 1,805 1,805 1,600
2023/01/19 1,824 1,824 1,824 1,824 100
2023/01/18 1,812 1,828 1,812 1,828 1,100
2023/01/17 1,806 1,820 1,806 1,812 1,900
2023/01/16 1,793 1,801 1,793 1,801 500
2023/01/13 1,792 1,807 1,792 1,801 2,400
2023/01/12 1,809 1,809 1,800 1,800 500
2023/01/11 1,795 1,800 1,795 1,800 1,200
2023/01/10 1,812 1,822 1,754 1,800 5,300
2023/01/06 1,827 1,865 1,826 1,861 5,900
2023/01/05 1,842 1,842 1,802 1,822 2,000
2023/01/04 1,845 1,845 1,839 1,839 700

このページの先頭へ