マルマエ(6264)の株価時系列情報
マルマエ(6264)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 |
|---|---|---|---|---|---|
| 2025/09/12 | 1,776 | 1,793 | 1,757 | 1,763 | 121,600 |
| 2025/09/11 | 1,738 | 1,807 | 1,738 | 1,779 | 241,300 |
| 2025/09/10 | 1,724 | 1,739 | 1,696 | 1,737 | 104,700 |
| 2025/09/09 | 1,726 | 1,752 | 1,707 | 1,714 | 176,900 |
| 2025/09/08 | 1,660 | 1,729 | 1,630 | 1,726 | 308,700 |
| 2025/09/05 | 1,549 | 1,660 | 1,544 | 1,650 | 393,500 |
| 2025/09/04 | 1,518 | 1,534 | 1,500 | 1,534 | 105,400 |
| 2025/09/03 | 1,550 | 1,556 | 1,506 | 1,520 | 152,200 |
| 2025/09/02 | 1,615 | 1,629 | 1,554 | 1,560 | 147,800 |
| 2025/09/01 | 1,602 | 1,616 | 1,585 | 1,608 | 174,900 |
| 2025/08/29 | 1,528 | 1,620 | 1,528 | 1,620 | 445,800 |
| 2025/08/28 | 1,491 | 1,536 | 1,490 | 1,523 | 175,400 |
| 2025/08/27 | 1,501 | 1,509 | 1,494 | 1,495 | 218,600 |
| 2025/08/26 | 1,536 | 1,539 | 1,490 | 1,503 | 195,300 |
| 2025/08/25 | 1,535 | 1,555 | 1,515 | 1,515 | 554,100 |
| 2025/08/22 | 1,494 | 1,508 | 1,490 | 1,503 | 178,400 |
| 2025/08/21 | 1,493 | 1,511 | 1,489 | 1,491 | 93,000 |
| 2025/08/20 | 1,542 | 1,542 | 1,510 | 1,511 | 127,600 |
| 2025/08/19 | 1,527 | 1,563 | 1,526 | 1,558 | 178,700 |
| 2025/08/18 | 1,570 | 1,592 | 1,563 | 1,567 | 118,200 |
| 2025/08/15 | 1,510 | 1,573 | 1,510 | 1,556 | 215,600 |
| 2025/08/14 | 1,515 | 1,532 | 1,502 | 1,510 | 71,600 |
| 2025/08/13 | 1,497 | 1,544 | 1,493 | 1,519 | 119,000 |
| 2025/08/12 | 1,480 | 1,500 | 1,473 | 1,488 | 117,900 |
| 2025/08/08 | 1,475 | 1,496 | 1,465 | 1,472 | 122,900 |
| 2025/08/07 | 1,485 | 1,489 | 1,474 | 1,475 | 94,000 |
| 2025/08/06 | 1,500 | 1,500 | 1,476 | 1,492 | 147,500 |
| 2025/08/05 | 1,512 | 1,515 | 1,500 | 1,502 | 97,000 |
| 2025/08/04 | 1,493 | 1,512 | 1,482 | 1,495 | 184,500 |
| 2025/08/01 | 1,581 | 1,597 | 1,522 | 1,556 | 280,100 |
| 2025/07/31 | 1,590 | 1,622 | 1,567 | 1,610 | 221,200 |
| 2025/07/30 | 1,514 | 1,595 | 1,512 | 1,574 | 213,300 |
| 2025/07/29 | 1,528 | 1,532 | 1,508 | 1,509 | 66,100 |
| 2025/07/28 | 1,545 | 1,545 | 1,520 | 1,522 | 77,000 |
| 2025/07/25 | 1,575 | 1,575 | 1,537 | 1,541 | 97,900 |
| 2025/07/24 | 1,585 | 1,606 | 1,570 | 1,570 | 132,800 |
| 2025/07/23 | 1,525 | 1,593 | 1,520 | 1,570 | 197,500 |
| 2025/07/22 | 1,551 | 1,564 | 1,515 | 1,515 | 130,300 |
| 2025/07/18 | 1,552 | 1,593 | 1,543 | 1,543 | 232,600 |
| 2025/07/17 | 1,511 | 1,550 | 1,500 | 1,550 | 179,800 |
| 2025/07/16 | 1,540 | 1,554 | 1,510 | 1,537 | 172,900 |
| 2025/07/15 | 1,560 | 1,563 | 1,511 | 1,547 | 206,500 |
| 2025/07/14 | 1,480 | 1,575 | 1,455 | 1,563 | 434,600 |
| 2025/07/11 | 1,573 | 1,612 | 1,573 | 1,600 | 268,900 |
| 2025/07/10 | 1,585 | 1,590 | 1,551 | 1,562 | 126,100 |
| 2025/07/09 | 1,546 | 1,577 | 1,532 | 1,577 | 164,800 |
| 2025/07/08 | 1,485 | 1,549 | 1,485 | 1,543 | 135,900 |
| 2025/07/07 | 1,500 | 1,511 | 1,483 | 1,484 | 84,600 |
| 2025/07/04 | 1,520 | 1,530 | 1,488 | 1,488 | 80,600 |
| 2025/07/03 | 1,513 | 1,525 | 1,486 | 1,495 | 92,600 |
| 2025/07/02 | 1,489 | 1,508 | 1,467 | 1,493 | 171,800 |
| 2025/07/01 | 1,551 | 1,568 | 1,528 | 1,539 | 172,700 |
| 2025/06/30 | 1,585 | 1,606 | 1,558 | 1,571 | 261,600 |
| 2025/06/27 | 1,534 | 1,573 | 1,531 | 1,558 | 354,200 |
| 2025/06/26 | 1,500 | 1,532 | 1,499 | 1,511 | 193,500 |
| 2025/06/25 | 1,518 | 1,525 | 1,486 | 1,500 | 160,300 |
| 2025/06/24 | 1,487 | 1,537 | 1,481 | 1,512 | 355,500 |
| 2025/06/23 | 1,552 | 1,555 | 1,471 | 1,475 | 637,200 |
| 2025/06/20 | 1,409 | 1,443 | 1,406 | 1,422 | 127,300 |
| 2025/06/19 | 1,438 | 1,445 | 1,409 | 1,409 | 193,400 |
| 2025/06/18 | 1,365 | 1,435 | 1,364 | 1,435 | 184,700 |
| 2025/06/17 | 1,341 | 1,375 | 1,339 | 1,366 | 90,000 |
| 2025/06/16 | 1,330 | 1,340 | 1,324 | 1,328 | 54,100 |
| 2025/06/13 | 1,351 | 1,351 | 1,308 | 1,320 | 119,900 |
| 2025/06/12 | 1,371 | 1,373 | 1,351 | 1,352 | 59,300 |
| 2025/06/11 | 1,344 | 1,384 | 1,344 | 1,371 | 93,300 |
| 2025/06/10 | 1,326 | 1,361 | 1,326 | 1,333 | 102,100 |
| 2025/06/09 | 1,330 | 1,336 | 1,315 | 1,315 | 49,800 |
| 2025/06/06 | 1,332 | 1,346 | 1,320 | 1,323 | 55,300 |
| 2025/06/05 | 1,339 | 1,380 | 1,334 | 1,338 | 163,700 |
| 2025/06/04 | 1,345 | 1,352 | 1,332 | 1,332 | 67,500 |
| 2025/06/03 | 1,350 | 1,354 | 1,332 | 1,340 | 87,700 |
| 2025/06/02 | 1,402 | 1,404 | 1,345 | 1,345 | 165,100 |
| 2025/05/30 | 1,348 | 1,403 | 1,342 | 1,398 | 192,300 |
| 2025/05/29 | 1,348 | 1,362 | 1,338 | 1,351 | 139,800 |
| 2025/05/28 | 1,376 | 1,387 | 1,326 | 1,331 | 199,200 |
| 2025/05/27 | 1,370 | 1,377 | 1,329 | 1,339 | 285,700 |
| 2025/05/26 | 1,301 | 1,354 | 1,285 | 1,354 | 517,300 |
| 2025/05/23 | 1,210 | 1,221 | 1,201 | 1,211 | 80,100 |
| 2025/05/22 | 1,180 | 1,208 | 1,179 | 1,190 | 49,100 |
| 2025/05/21 | 1,206 | 1,221 | 1,196 | 1,210 | 89,100 |
| 2025/05/20 | 1,247 | 1,255 | 1,215 | 1,221 | 104,100 |
| 2025/05/19 | 1,240 | 1,250 | 1,233 | 1,237 | 84,200 |
| 2025/05/16 | 1,275 | 1,277 | 1,245 | 1,257 | 77,300 |
| 2025/05/15 | 1,272 | 1,321 | 1,254 | 1,268 | 170,600 |
| 2025/05/14 | 1,270 | 1,304 | 1,256 | 1,299 | 91,400 |
| 2025/05/13 | 1,293 | 1,301 | 1,261 | 1,272 | 117,500 |
| 2025/05/12 | 1,243 | 1,259 | 1,230 | 1,252 | 82,600 |
| 2025/05/09 | 1,191 | 1,223 | 1,185 | 1,213 | 92,400 |
| 2025/05/08 | 1,165 | 1,196 | 1,162 | 1,189 | 67,900 |
| 2025/05/07 | 1,177 | 1,183 | 1,156 | 1,164 | 84,100 |
| 2025/05/02 | 1,202 | 1,222 | 1,170 | 1,171 | 113,600 |
| 2025/05/01 | 1,196 | 1,217 | 1,180 | 1,197 | 106,000 |
| 2025/04/30 | 1,188 | 1,198 | 1,162 | 1,169 | 120,700 |
| 2025/04/28 | 1,206 | 1,214 | 1,183 | 1,184 | 195,800 |
| 2025/04/25 | 1,154 | 1,209 | 1,150 | 1,200 | 182,300 |
| 2025/04/24 | 1,120 | 1,136 | 1,113 | 1,124 | 127,000 |
| 2025/04/23 | 1,102 | 1,111 | 1,062 | 1,090 | 113,400 |
| 2025/04/22 | 1,059 | 1,063 | 1,030 | 1,043 | 69,200 |
| 2025/04/21 | 1,047 | 1,072 | 1,042 | 1,048 | 101,100 |
| 2025/04/18 | 1,067 | 1,083 | 1,047 | 1,052 | 110,700 |
| 2025/04/17 | 1,053 | 1,078 | 1,039 | 1,073 | 66,400 |
| 2025/04/16 | 1,083 | 1,083 | 1,048 | 1,053 | 112,100 |
| 2025/04/15 | 1,103 | 1,106 | 1,088 | 1,090 | 82,000 |
| 2025/04/14 | 1,101 | 1,139 | 1,098 | 1,106 | 124,400 |
| 2025/04/11 | 1,041 | 1,097 | 1,034 | 1,085 | 119,800 |
| 2025/04/10 | 1,140 | 1,140 | 1,081 | 1,101 | 239,900 |
| 2025/04/09 | 1,025 | 1,059 | 961 | 992 | 347,700 |
| 2025/04/08 | 1,037 | 1,049 | 1,029 | 1,049 | 227,100 |
| 2025/04/07 | 895 | 972 | 894 | 899 | 634,700 |
| 2025/04/04 | 1,198 | 1,201 | 1,081 | 1,150 | 429,300 |
| 2025/04/03 | 1,167 | 1,240 | 1,160 | 1,223 | 211,200 |
| 2025/04/02 | 1,276 | 1,290 | 1,268 | 1,287 | 93,000 |
| 2025/04/01 | 1,290 | 1,294 | 1,268 | 1,276 | 156,500 |
| 2025/03/31 | 1,326 | 1,329 | 1,290 | 1,291 | 254,300 |
| 2025/03/28 | 1,395 | 1,400 | 1,358 | 1,378 | 80,200 |
| 2025/03/27 | 1,377 | 1,403 | 1,369 | 1,395 | 85,700 |
| 2025/03/26 | 1,383 | 1,391 | 1,361 | 1,389 | 117,000 |
| 2025/03/25 | 1,350 | 1,377 | 1,343 | 1,377 | 92,800 |
| 2025/03/24 | 1,385 | 1,389 | 1,334 | 1,335 | 194,600 |
| 2025/03/21 | 1,348 | 1,371 | 1,336 | 1,371 | 93,400 |
| 2025/03/19 | 1,374 | 1,391 | 1,353 | 1,356 | 99,900 |
| 2025/03/18 | 1,389 | 1,390 | 1,372 | 1,375 | 74,500 |
| 2025/03/17 | 1,392 | 1,400 | 1,371 | 1,371 | 92,900 |
| 2025/03/14 | 1,350 | 1,393 | 1,350 | 1,386 | 86,100 |
| 2025/03/13 | 1,400 | 1,414 | 1,360 | 1,360 | 109,400 |
| 2025/03/12 | 1,385 | 1,396 | 1,369 | 1,382 | 99,200 |
| 2025/03/11 | 1,381 | 1,408 | 1,337 | 1,387 | 213,200 |
| 2025/03/10 | 1,418 | 1,432 | 1,378 | 1,427 | 164,300 |
| 2025/03/07 | 1,417 | 1,446 | 1,413 | 1,418 | 80,200 |
| 2025/03/06 | 1,466 | 1,485 | 1,427 | 1,447 | 248,800 |
| 2025/03/05 | 1,551 | 1,561 | 1,461 | 1,473 | 1,043,300 |
| 2025/03/04 | 1,445 | 1,455 | 1,405 | 1,418 | 121,100 |
| 2025/03/03 | 1,447 | 1,467 | 1,411 | 1,466 | 100,200 |
| 2025/02/28 | 1,465 | 1,465 | 1,398 | 1,424 | 232,300 |
| 2025/02/27 | 1,490 | 1,545 | 1,488 | 1,505 | 118,600 |
| 2025/02/26 | 1,442 | 1,490 | 1,440 | 1,490 | 127,300 |
| 2025/02/25 | 1,450 | 1,472 | 1,450 | 1,451 | 63,600 |
| 2025/02/21 | 1,480 | 1,485 | 1,461 | 1,481 | 55,300 |
| 2025/02/20 | 1,506 | 1,518 | 1,478 | 1,485 | 78,600 |
| 2025/02/19 | 1,486 | 1,520 | 1,486 | 1,512 | 58,600 |
| 2025/02/18 | 1,487 | 1,500 | 1,475 | 1,485 | 60,200 |
| 2025/02/17 | 1,528 | 1,532 | 1,495 | 1,495 | 73,200 |
| 2025/02/14 | 1,522 | 1,528 | 1,501 | 1,520 | 51,200 |
| 2025/02/13 | 1,525 | 1,532 | 1,509 | 1,521 | 42,500 |
| 2025/02/12 | 1,515 | 1,525 | 1,497 | 1,525 | 47,700 |
| 2025/02/10 | 1,481 | 1,510 | 1,470 | 1,500 | 51,300 |
| 2025/02/07 | 1,490 | 1,500 | 1,476 | 1,487 | 50,100 |
| 2025/02/06 | 1,510 | 1,515 | 1,496 | 1,496 | 45,500 |
| 2025/02/05 | 1,525 | 1,540 | 1,496 | 1,499 | 54,700 |
| 2025/02/04 | 1,490 | 1,533 | 1,490 | 1,519 | 77,500 |
| 2025/02/03 | 1,523 | 1,523 | 1,476 | 1,480 | 114,300 |
| 2025/01/31 | 1,544 | 1,576 | 1,538 | 1,554 | 65,200 |
| 2025/01/30 | 1,533 | 1,548 | 1,522 | 1,536 | 63,200 |
| 2025/01/29 | 1,546 | 1,568 | 1,527 | 1,557 | 115,100 |
| 2025/01/28 | 1,540 | 1,556 | 1,507 | 1,509 | 328,200 |
| 2025/01/27 | 1,732 | 1,743 | 1,618 | 1,620 | 230,000 |
| 2025/01/24 | 1,705 | 1,785 | 1,705 | 1,743 | 126,600 |
| 2025/01/23 | 1,750 | 1,750 | 1,697 | 1,726 | 148,200 |
| 2025/01/22 | 1,700 | 1,765 | 1,700 | 1,751 | 114,800 |
| 2025/01/21 | 1,685 | 1,705 | 1,673 | 1,687 | 56,400 |
| 2025/01/20 | 1,679 | 1,705 | 1,657 | 1,672 | 74,100 |
| 2025/01/17 | 1,663 | 1,690 | 1,626 | 1,674 | 213,700 |
| 2025/01/16 | 1,652 | 1,687 | 1,602 | 1,630 | 126,700 |
| 2025/01/15 | 1,603 | 1,642 | 1,593 | 1,616 | 116,200 |
| 2025/01/14 | 1,703 | 1,730 | 1,612 | 1,620 | 158,100 |
| 2025/01/10 | 1,748 | 1,802 | 1,741 | 1,743 | 116,100 |
| 2025/01/09 | 1,766 | 1,787 | 1,751 | 1,769 | 120,900 |
| 2025/01/08 | 1,756 | 1,798 | 1,725 | 1,795 | 182,800 |
| 2025/01/07 | 1,641 | 1,780 | 1,636 | 1,774 | 438,600 |
| 2025/01/06 | 1,630 | 1,653 | 1,591 | 1,633 | 215,400 |
| 2024/12/30 | 1,622 | 1,747 | 1,611 | 1,630 | 1,324,400 |
| 2024/12/27 | 1,559 | 1,572 | 1,489 | 1,517 | 288,300 |
| 2024/12/26 | 1,423 | 1,465 | 1,417 | 1,461 | 134,300 |
| 2024/12/25 | 1,410 | 1,446 | 1,400 | 1,430 | 112,400 |
| 2024/12/24 | 1,415 | 1,444 | 1,401 | 1,403 | 137,500 |
| 2024/12/23 | 1,407 | 1,427 | 1,385 | 1,399 | 106,300 |
| 2024/12/20 | 1,409 | 1,410 | 1,376 | 1,377 | 117,100 |
| 2024/12/19 | 1,434 | 1,438 | 1,409 | 1,419 | 63,800 |
| 2024/12/18 | 1,403 | 1,453 | 1,402 | 1,434 | 90,300 |
| 2024/12/17 | 1,460 | 1,483 | 1,410 | 1,410 | 167,200 |
| 2024/12/16 | 1,480 | 1,502 | 1,460 | 1,461 | 70,700 |
| 2024/12/13 | 1,500 | 1,527 | 1,459 | 1,462 | 128,500 |
| 2024/12/12 | 1,508 | 1,534 | 1,495 | 1,503 | 79,000 |
| 2024/12/11 | 1,501 | 1,508 | 1,476 | 1,481 | 87,700 |
| 2024/12/10 | 1,533 | 1,547 | 1,515 | 1,516 | 51,900 |
| 2024/12/09 | 1,535 | 1,550 | 1,509 | 1,523 | 49,000 |
| 2024/12/06 | 1,566 | 1,575 | 1,532 | 1,537 | 45,900 |
| 2024/12/05 | 1,568 | 1,580 | 1,561 | 1,561 | 21,200 |
| 2024/12/04 | 1,586 | 1,594 | 1,568 | 1,568 | 21,500 |
| 2024/12/03 | 1,591 | 1,627 | 1,586 | 1,586 | 36,100 |
| 2024/12/02 | 1,592 | 1,606 | 1,581 | 1,591 | 24,900 |
| 2024/11/29 | 1,577 | 1,597 | 1,572 | 1,576 | 24,700 |
| 2024/11/28 | 1,561 | 1,596 | 1,540 | 1,577 | 49,800 |
| 2024/11/27 | 1,612 | 1,616 | 1,568 | 1,578 | 56,200 |
| 2024/11/26 | 1,630 | 1,652 | 1,600 | 1,621 | 54,700 |
| 2024/11/25 | 1,633 | 1,683 | 1,624 | 1,645 | 74,900 |
| 2024/11/22 | 1,605 | 1,630 | 1,601 | 1,606 | 52,700 |
| 2024/11/21 | 1,591 | 1,617 | 1,577 | 1,601 | 45,400 |
| 2024/11/20 | 1,558 | 1,607 | 1,558 | 1,590 | 47,400 |