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 |
|---|---|---|---|---|---|
| 2026/03/19 | 3,960 | 3,960 | 3,910 | 3,940 | 1,300 |
| 2026/03/18 | 3,850 | 3,990 | 3,850 | 3,960 | 10,300 |
| 2026/03/17 | 3,850 | 3,875 | 3,800 | 3,800 | 3,000 |
| 2026/03/16 | 3,900 | 3,930 | 3,850 | 3,865 | 3,400 |
| 2026/03/13 | 3,995 | 4,000 | 3,900 | 3,925 | 7,200 |
| 2026/03/12 | 3,960 | 3,985 | 3,930 | 3,965 | 1,300 |
| 2026/03/11 | 3,955 | 4,005 | 3,930 | 3,995 | 10,000 |
| 2026/03/10 | 3,865 | 4,030 | 3,865 | 4,025 | 3,300 |
| 2026/03/09 | 3,870 | 3,990 | 3,835 | 3,910 | 7,300 |
| 2026/03/06 | 3,910 | 3,980 | 3,895 | 3,970 | 5,400 |
| 2026/03/05 | 3,925 | 3,980 | 3,900 | 3,905 | 7,000 |
| 2026/03/04 | 3,965 | 3,970 | 3,890 | 3,890 | 3,600 |
| 2026/03/03 | 4,020 | 4,085 | 3,980 | 4,080 | 5,700 |
| 2026/03/02 | 3,895 | 4,065 | 3,895 | 4,065 | 12,700 |
| 2026/02/27 | 4,115 | 4,115 | 4,010 | 4,105 | 6,000 |
| 2026/02/26 | 4,140 | 4,180 | 4,030 | 4,115 | 8,600 |
| 2026/02/25 | 4,210 | 4,250 | 4,200 | 4,235 | 5,400 |
| 2026/02/24 | 4,080 | 4,255 | 4,060 | 4,255 | 10,900 |
| 2026/02/20 | 4,110 | 4,110 | 4,050 | 4,060 | 3,800 |
| 2026/02/19 | 4,055 | 4,105 | 4,045 | 4,065 | 7,000 |
| 2026/02/18 | 4,045 | 4,060 | 4,005 | 4,055 | 9,800 |
| 2026/02/17 | 4,075 | 4,080 | 4,025 | 4,025 | 8,800 |
| 2026/02/16 | 4,065 | 4,080 | 4,040 | 4,060 | 7,700 |
| 2026/02/13 | 4,050 | 4,065 | 4,010 | 4,065 | 14,900 |
| 2026/02/12 | 4,020 | 4,050 | 4,000 | 4,035 | 13,200 |
| 2026/02/10 | 3,935 | 4,035 | 3,920 | 4,020 | 12,200 |
| 2026/02/09 | 3,880 | 4,015 | 3,855 | 3,935 | 11,900 |
| 2026/02/06 | 3,840 | 3,880 | 3,800 | 3,880 | 8,300 |
| 2026/02/05 | 3,785 | 3,845 | 3,745 | 3,840 | 12,400 |
| 2026/02/04 | 3,770 | 3,885 | 3,705 | 3,755 | 21,200 |
| 2026/02/03 | 3,875 | 3,950 | 3,700 | 3,755 | 59,200 |
| 2026/02/02 | 3,810 | 3,900 | 3,720 | 3,805 | 38,500 |
| 2026/01/30 | 3,705 | 3,755 | 3,685 | 3,700 | 13,500 |
| 2026/01/29 | 3,655 | 3,830 | 3,655 | 3,705 | 25,500 |
| 2026/01/28 | 3,740 | 3,760 | 3,600 | 3,680 | 28,000 |
| 2026/01/27 | 3,745 | 3,805 | 3,745 | 3,755 | 1,300 |
| 2026/01/26 | 3,735 | 3,920 | 3,680 | 3,765 | 13,300 |
| 2026/01/23 | 3,790 | 3,790 | 3,750 | 3,750 | 3,000 |
| 2026/01/22 | 3,810 | 3,855 | 3,790 | 3,790 | 2,600 |
| 2026/01/21 | 3,775 | 3,890 | 3,775 | 3,805 | 9,200 |
| 2026/01/20 | 3,775 | 3,805 | 3,740 | 3,805 | 1,900 |
| 2026/01/19 | 3,810 | 3,810 | 3,770 | 3,800 | 2,000 |
| 2026/01/16 | 3,745 | 3,745 | 3,715 | 3,745 | 700 |
| 2026/01/15 | 3,705 | 3,745 | 3,655 | 3,745 | 3,300 |
| 2026/01/14 | 3,680 | 3,900 | 3,635 | 3,730 | 16,300 |
| 2026/01/13 | 3,780 | 3,780 | 3,625 | 3,670 | 13,600 |
| 2026/01/09 | 3,725 | 3,755 | 3,715 | 3,750 | 7,100 |
| 2026/01/08 | 3,720 | 3,745 | 3,695 | 3,725 | 3,600 |
| 2026/01/07 | 3,705 | 3,740 | 3,705 | 3,740 | 4,000 |
| 2026/01/06 | 3,705 | 3,750 | 3,670 | 3,720 | 3,900 |
| 2026/01/05 | 3,710 | 3,725 | 3,705 | 3,705 | 4,000 |