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
2026/06/16 2,650 2,650 2,452 2,511 1,880,800
2026/06/15 2,438 2,660 2,300 2,660 3,123,100
2026/06/12 2,255 2,315 2,200 2,315 2,083,000
2026/06/11 1,871 1,964 1,852 1,915 346,800
2026/06/10 1,949 1,958 1,873 1,915 516,500
2026/06/09 2,009 2,052 1,913 2,003 535,000
2026/06/08 1,950 2,013 1,908 1,969 601,500
2026/06/05 2,068 2,139 2,040 2,100 331,400
2026/06/04 2,042 2,145 2,030 2,116 506,600
2026/06/03 2,110 2,122 2,035 2,078 660,000
2026/06/02 2,197 2,199 2,025 2,097 787,300
2026/06/01 2,201 2,330 2,172 2,237 952,000
2026/05/29 2,263 2,282 2,151 2,151 581,600
2026/05/28 2,230 2,260 2,145 2,247 935,700
2026/05/27 2,440 2,453 2,290 2,312 1,297,900
2026/05/26 2,275 2,450 2,200 2,408 3,475,100
2026/05/25 2,631 2,719 2,505 2,513 1,068,900
2026/05/22 2,286 2,471 2,286 2,397 810,000
2026/05/21 2,237 2,270 2,183 2,214 682,900
2026/05/20 2,150 2,170 2,023 2,096 532,300
2026/05/19 2,166 2,270 2,127 2,168 1,470,500
2026/05/18 2,454 2,539 2,204 2,204 1,504,300
2026/05/15 2,629 2,659 2,362 2,404 942,400
2026/05/14 2,650 2,833 2,570 2,594 1,082,200
2026/05/13 2,350 2,616 2,346 2,547 925,400
2026/05/12 2,402 2,516 2,303 2,406 1,113,600
2026/05/11 2,250 2,398 2,191 2,347 4,480,000
2026/05/08 2,275 2,569 2,257 2,565 1,317,700
2026/05/07 2,132 2,339 2,132 2,305 1,350,400
2026/05/01 1,926 2,069 1,921 2,041 1,168,800
2026/04/30 1,960 1,995 1,858 1,910 539,700
2026/04/28 1,935 1,979 1,898 1,979 791,400
2026/04/27 1,980 2,024 1,846 1,902 1,184,900
2026/04/24 1,821 1,990 1,816 1,985 1,163,800
2026/04/23 1,800 1,878 1,786 1,813 801,100
2026/04/22 1,714 1,787 1,703 1,767 472,900
2026/04/21 1,735 1,779 1,705 1,725 460,200
2026/04/20 1,786 1,845 1,729 1,735 538,600
2026/04/17 1,851 1,852 1,800 1,800 495,400
2026/04/16 1,840 1,930 1,811 1,870 907,600
2026/04/15 1,901 1,943 1,815 1,837 958,100
2026/04/14 1,975 2,039 1,850 1,850 2,021,600
2026/04/13 1,833 1,946 1,782 1,878 1,880,400
2026/04/10 1,633 1,864 1,628 1,811 2,016,300
2026/04/09 1,643 1,644 1,566 1,601 691,600
2026/04/08 1,508 1,643 1,490 1,625 1,351,000
2026/04/07 1,521 1,550 1,408 1,425 851,400
2026/04/06 1,554 1,564 1,471 1,519 1,076,500
2026/04/03 1,561 1,609 1,556 1,609 624,500
2026/03/27 3,085 3,120 2,980 3,085 238,100
2026/03/26 3,390 3,430 3,155 3,185 244,800
2026/03/25 3,265 3,400 3,245 3,400 170,300
2026/03/24 3,135 3,175 3,050 3,125 152,600
2026/03/23 3,025 3,075 2,959 3,000 273,200
2026/03/19 3,295 3,295 3,190 3,215 201,700
2026/03/18 3,280 3,400 3,250 3,400 217,500
2026/03/17 3,485 3,495 3,175 3,175 275,100
2026/03/16 3,355 3,455 3,315 3,415 138,900
2026/03/13 3,360 3,445 3,355 3,380 156,600
2026/03/12 3,540 3,635 3,440 3,450 198,400
2026/03/11 3,525 3,725 3,500 3,600 216,400
2026/03/10 3,425 3,550 3,410 3,495 210,000
2026/03/09 3,325 3,415 3,100 3,285 398,000
2026/03/06 3,530 3,660 3,440 3,645 244,100
2026/03/05 3,455 3,720 3,435 3,615 331,700
2026/03/04 3,405 3,560 3,235 3,305 368,900
2026/03/03 3,605 3,790 3,520 3,535 410,900
2026/03/02 3,505 3,630 3,440 3,605 332,000
2026/02/27 3,455 3,610 3,375 3,575 401,500
2026/02/26 3,635 3,665 3,375 3,595 720,300
2026/02/25 3,605 3,715 3,485 3,615 655,500
2026/02/24 4,200 4,200 3,590 3,675 1,370,200
2026/02/20 3,715 3,920 3,675 3,905 363,500
2026/02/19 3,590 3,840 3,575 3,705 365,200
2026/02/18 3,500 3,680 3,485 3,610 327,400
2026/02/17 3,315 3,450 3,235 3,450 277,500
2026/02/16 3,200 3,415 3,180 3,370 294,300
2026/02/13 3,220 3,285 3,150 3,205 193,400
2026/02/12 3,190 3,265 3,170 3,250 246,000
2026/02/10 3,120 3,170 3,085 3,115 182,900
2026/02/09 3,135 3,210 3,070 3,110 328,800
2026/02/06 3,065 3,095 2,982 3,035 208,400
2026/02/05 2,981 3,090 2,921 3,065 297,100
2026/02/04 2,851 3,010 2,820 2,980 337,400
2026/02/03 2,729 2,878 2,718 2,871 395,100
2026/02/02 2,684 2,740 2,590 2,596 304,400
2026/01/30 2,666 2,791 2,656 2,734 280,400
2026/01/29 2,854 2,855 2,655 2,669 322,700
2026/01/28 2,820 2,834 2,694 2,754 376,900
2026/01/27 2,668 2,805 2,648 2,801 398,200
2026/01/26 2,703 2,776 2,610 2,653 521,300
2026/01/23 2,640 2,863 2,621 2,759 871,900
2026/01/22 2,579 2,679 2,505 2,660 572,600
2026/01/21 2,379 2,575 2,362 2,511 379,000
2026/01/20 2,475 2,475 2,393 2,429 153,200
2026/01/19 2,440 2,490 2,375 2,475 238,000
2026/01/16 2,405 2,505 2,398 2,485 412,100
2026/01/15 2,280 2,380 2,264 2,372 223,200
2026/01/14 2,290 2,368 2,281 2,306 198,600
2026/01/13 2,326 2,330 2,240 2,284 238,000
2026/01/09 2,255 2,283 2,222 2,258 182,300
2026/01/08 2,324 2,335 2,250 2,255 207,600
2026/01/07 2,290 2,410 2,290 2,315 382,700
2026/01/06 2,383 2,389 2,276 2,291 412,300
2026/01/05 2,345 2,429 2,335 2,368 486,500
2025/12/30 2,203 2,359 2,181 2,299 767,600
2025/12/29 2,090 2,227 2,047 2,193 682,700
2025/12/26 2,071 2,088 2,026 2,088 319,000
2025/12/25 1,968 2,086 1,963 2,084 344,000
2025/12/24 1,949 2,015 1,945 1,964 304,300
2025/12/23 1,914 1,962 1,901 1,951 193,800
2025/12/22 1,930 1,953 1,888 1,913 203,900
2025/12/19 1,859 1,886 1,851 1,871 105,800
2025/12/18 1,850 1,863 1,820 1,847 154,100
2025/12/17 1,898 1,928 1,863 1,913 115,500
2025/12/16 1,920 1,922 1,883 1,892 104,800
2025/12/15 1,880 1,924 1,860 1,917 111,600
2025/12/12 1,964 1,989 1,920 1,936 113,900
2025/12/11 1,973 1,986 1,930 1,965 100,200
2025/12/10 1,988 1,996 1,937 1,962 86,800
2025/12/09 1,970 2,012 1,953 1,967 170,500
2025/12/08 1,950 1,980 1,940 1,980 140,600
2025/12/05 1,902 1,935 1,890 1,935 122,500
2025/12/04 1,890 1,912 1,881 1,896 81,700
2025/12/03 1,856 1,924 1,856 1,898 157,500
2025/12/02 1,843 1,858 1,816 1,826 110,500
2025/12/01 1,881 1,888 1,812 1,812 82,300
2025/11/28 1,878 1,895 1,855 1,867 83,000
2025/11/27 1,842 1,879 1,838 1,871 149,300
2025/11/26 1,834 1,843 1,792 1,832 148,000
2025/11/25 1,844 1,854 1,798 1,804 265,800
2025/11/21 1,838 1,843 1,785 1,809 363,800
2025/11/20 1,988 2,015 1,940 1,958 185,900
2025/11/19 1,930 1,935 1,860 1,869 197,300
2025/11/18 1,979 1,990 1,920 1,924 144,900
2025/11/17 1,925 2,026 1,920 2,016 193,500
2025/11/14 2,041 2,049 1,942 1,943 375,700
2025/11/13 2,107 2,144 2,093 2,122 122,200
2025/11/12 2,150 2,151 2,079 2,147 164,300
2025/11/11 2,173 2,216 2,141 2,164 212,300
2025/11/10 2,036 2,152 2,013 2,133 220,300
2025/11/07 2,050 2,060 1,989 2,011 216,900
2025/11/06 2,080 2,132 2,042 2,113 208,000
2025/11/05 2,061 2,086 1,972 2,030 280,800
2025/11/04 2,175 2,234 2,151 2,161 236,200
2025/10/31 2,110 2,166 2,075 2,166 252,400
2025/10/30 2,213 2,238 2,103 2,110 410,400
2025/10/29 2,177 2,240 2,125 2,239 348,500
2025/10/28 2,141 2,180 2,100 2,127 219,100
2025/10/27 2,100 2,171 2,047 2,163 358,900
2025/10/24 2,122 2,137 2,033 2,075 220,300
2025/10/23 1,956 2,100 1,941 2,075 439,200
2025/10/22 1,879 2,026 1,821 2,003 480,700
2025/10/21 1,965 1,975 1,880 1,895 289,800
2025/10/20 1,940 1,990 1,901 1,971 240,700
2025/10/17 1,975 1,980 1,883 1,890 350,200
2025/10/16 1,809 2,009 1,809 2,005 657,100
2025/10/15 1,798 1,821 1,764 1,797 315,400
2025/10/14 1,889 1,889 1,766 1,778 909,100
2025/10/10 2,001 2,014 1,961 1,969 322,000
2025/10/09 1,994 2,046 1,969 2,043 237,800
2025/10/08 1,960 1,969 1,927 1,969 106,900
2025/10/07 1,950 2,008 1,931 1,967 215,700
2025/10/06 1,920 1,949 1,911 1,941 220,200
2025/10/03 1,852 1,860 1,828 1,860 102,500
2025/10/02 1,764 1,862 1,757 1,840 179,900
2025/10/01 1,786 1,786 1,716 1,724 110,300
2025/09/30 1,793 1,833 1,789 1,799 89,400
2025/09/29 1,835 1,840 1,800 1,804 90,100
2025/09/26 1,886 1,886 1,815 1,815 171,600
2025/09/25 1,860 1,916 1,843 1,904 188,500
2025/09/24 1,860 1,894 1,838 1,894 175,200
2025/09/22 1,850 1,889 1,838 1,881 163,800
2025/09/19 1,896 1,910 1,785 1,839 318,200
2025/09/18 1,744 1,813 1,740 1,784 175,100
2025/09/17 1,777 1,797 1,740 1,741 136,400
2025/09/16 1,775 1,824 1,767 1,787 140,400
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

このページの先頭へ