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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 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 |