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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,958 | 1,963 | 1,833 | 1,858 | 221,700 |
| 2024/04/18 | 1,951 | 1,976 | 1,893 | 1,970 | 113,600 |
| 2024/04/17 | 1,934 | 1,989 | 1,883 | 1,973 | 116,900 |
| 2024/04/16 | 1,925 | 1,953 | 1,882 | 1,930 | 175,400 |
| 2024/04/15 | 1,832 | 1,933 | 1,829 | 1,919 | 174,300 |
| 2024/04/12 | 1,799 | 1,848 | 1,799 | 1,840 | 135,800 |
| 2024/04/11 | 1,755 | 1,770 | 1,733 | 1,765 | 129,600 |
| 2024/04/10 | 1,810 | 1,836 | 1,785 | 1,785 | 103,200 |
| 2024/04/09 | 1,830 | 1,830 | 1,797 | 1,806 | 89,200 |
| 2024/04/08 | 1,860 | 1,878 | 1,811 | 1,825 | 101,900 |
| 2024/04/05 | 1,833 | 1,872 | 1,797 | 1,836 | 122,300 |
| 2024/04/04 | 1,856 | 1,884 | 1,847 | 1,863 | 99,300 |
| 2024/04/03 | 1,825 | 1,883 | 1,799 | 1,849 | 229,400 |
| 2024/04/02 | 1,900 | 1,922 | 1,841 | 1,865 | 175,600 |
| 2024/04/01 | 2,017 | 2,057 | 1,891 | 1,891 | 487,200 |
| 2024/03/29 | 1,929 | 2,093 | 1,928 | 2,067 | 596,100 |
| 2024/03/28 | 2,130 | 2,180 | 2,088 | 2,100 | 189,000 |
| 2024/03/27 | 2,120 | 2,152 | 2,100 | 2,131 | 119,100 |
| 2024/03/26 | 2,072 | 2,134 | 2,072 | 2,130 | 75,400 |
| 2024/03/25 | 2,088 | 2,103 | 2,062 | 2,074 | 83,700 |
| 2024/03/22 | 2,118 | 2,159 | 2,082 | 2,117 | 97,500 |
| 2024/03/21 | 2,148 | 2,148 | 2,028 | 2,109 | 146,700 |
| 2024/03/19 | 2,100 | 2,114 | 2,070 | 2,083 | 82,400 |
| 2024/03/18 | 1,970 | 2,137 | 1,965 | 2,113 | 147,000 |
| 2024/03/15 | 1,981 | 2,005 | 1,953 | 1,958 | 94,300 |
| 2024/03/14 | 1,985 | 2,037 | 1,950 | 2,027 | 99,200 |
| 2024/03/13 | 2,142 | 2,167 | 2,021 | 2,021 | 153,000 |
| 2024/03/12 | 2,035 | 2,108 | 2,020 | 2,098 | 81,600 |
| 2024/03/11 | 2,085 | 2,166 | 2,071 | 2,092 | 192,800 |
| 2024/03/08 | 2,235 | 2,306 | 2,209 | 2,235 | 115,900 |
| 2024/03/07 | 2,310 | 2,361 | 2,264 | 2,282 | 202,300 |
| 2024/03/06 | 2,275 | 2,349 | 2,260 | 2,283 | 149,000 |
| 2024/03/05 | 2,275 | 2,350 | 2,216 | 2,332 | 209,600 |
| 2024/03/04 | 2,200 | 2,419 | 2,200 | 2,300 | 841,000 |
| 2024/03/01 | 2,060 | 2,098 | 2,002 | 2,084 | 154,200 |
| 2024/02/29 | 2,072 | 2,109 | 2,059 | 2,069 | 100,000 |
| 2024/02/28 | 1,983 | 2,083 | 1,983 | 2,063 | 144,100 |
| 2024/02/27 | 1,983 | 2,019 | 1,953 | 1,972 | 108,100 |
| 2024/02/26 | 2,029 | 2,061 | 1,985 | 1,985 | 128,100 |
| 2024/02/22 | 1,976 | 2,041 | 1,909 | 2,030 | 246,000 |
| 2024/02/21 | 1,847 | 1,895 | 1,842 | 1,875 | 56,200 |
| 2024/02/20 | 1,901 | 1,902 | 1,846 | 1,869 | 158,300 |
| 2024/02/19 | 1,943 | 1,943 | 1,883 | 1,930 | 76,800 |
| 2024/02/16 | 1,912 | 1,958 | 1,890 | 1,949 | 104,900 |
| 2024/02/15 | 1,899 | 1,926 | 1,873 | 1,889 | 51,100 |
| 2024/02/14 | 1,865 | 1,890 | 1,838 | 1,870 | 78,400 |
| 2024/02/13 | 1,915 | 1,974 | 1,878 | 1,904 | 170,100 |
| 2024/02/09 | 1,877 | 1,945 | 1,875 | 1,875 | 105,800 |
| 2024/02/08 | 1,814 | 1,898 | 1,803 | 1,888 | 99,900 |
| 2024/02/07 | 1,881 | 1,915 | 1,802 | 1,802 | 130,000 |
| 2024/02/06 | 1,816 | 1,869 | 1,813 | 1,859 | 76,400 |
| 2024/02/05 | 1,833 | 1,841 | 1,802 | 1,820 | 87,900 |
| 2024/02/02 | 1,860 | 1,886 | 1,830 | 1,830 | 88,900 |
| 2024/02/01 | 1,864 | 1,900 | 1,855 | 1,856 | 68,800 |
| 2024/01/31 | 1,855 | 1,903 | 1,841 | 1,898 | 106,100 |
| 2024/01/30 | 1,900 | 1,900 | 1,854 | 1,868 | 111,200 |
| 2024/01/29 | 1,875 | 1,895 | 1,855 | 1,871 | 96,100 |
| 2024/01/26 | 1,999 | 1,999 | 1,873 | 1,873 | 285,000 |
| 2024/01/25 | 2,019 | 2,019 | 1,978 | 2,000 | 95,800 |
| 2024/01/24 | 2,018 | 2,036 | 1,992 | 2,013 | 100,700 |
| 2024/01/23 | 2,130 | 2,135 | 2,047 | 2,047 | 105,600 |
| 2024/01/22 | 2,200 | 2,222 | 2,096 | 2,111 | 251,500 |
| 2024/01/19 | 2,005 | 2,086 | 1,987 | 2,077 | 252,400 |
| 2024/01/18 | 1,940 | 1,974 | 1,930 | 1,943 | 127,900 |
| 2024/01/17 | 2,028 | 2,050 | 1,960 | 1,960 | 117,600 |
| 2024/01/16 | 2,069 | 2,069 | 2,017 | 2,019 | 101,800 |
| 2024/01/15 | 2,106 | 2,117 | 2,067 | 2,079 | 105,400 |
| 2024/01/12 | 2,175 | 2,182 | 2,107 | 2,138 | 141,700 |
| 2024/01/11 | 2,098 | 2,158 | 2,082 | 2,158 | 247,500 |
| 2024/01/10 | 2,038 | 2,074 | 2,004 | 2,035 | 180,600 |
| 2024/01/09 | 1,948 | 2,038 | 1,948 | 2,038 | 293,300 |
| 2024/01/05 | 1,945 | 1,956 | 1,891 | 1,893 | 215,600 |
| 2024/01/04 | 1,985 | 1,985 | 1,864 | 1,946 | 653,000 |
| 2023/12/29 | 1,982 | 2,125 | 1,905 | 2,083 | 1,187,000 |
| 2023/12/28 | 1,938 | 1,950 | 1,893 | 1,902 | 112,300 |
| 2023/12/27 | 1,923 | 1,954 | 1,916 | 1,942 | 155,500 |
| 2023/12/26 | 1,825 | 1,906 | 1,825 | 1,876 | 122,500 |
| 2023/12/25 | 1,882 | 1,890 | 1,806 | 1,825 | 100,900 |
| 2023/12/22 | 1,855 | 1,888 | 1,833 | 1,871 | 90,200 |
| 2023/12/21 | 1,821 | 1,873 | 1,821 | 1,855 | 83,100 |
| 2023/12/20 | 1,915 | 1,924 | 1,866 | 1,867 | 105,700 |
| 2023/12/19 | 1,834 | 1,893 | 1,827 | 1,890 | 108,000 |
| 2023/12/18 | 1,850 | 1,850 | 1,793 | 1,837 | 82,500 |
| 2023/12/15 | 1,807 | 1,873 | 1,807 | 1,855 | 104,400 |
| 2023/12/14 | 1,820 | 1,856 | 1,800 | 1,800 | 139,700 |
| 2023/12/13 | 1,733 | 1,820 | 1,733 | 1,806 | 109,200 |
| 2023/12/12 | 1,778 | 1,818 | 1,740 | 1,747 | 87,800 |
| 2023/12/11 | 1,734 | 1,776 | 1,717 | 1,740 | 62,800 |
| 2023/12/08 | 1,728 | 1,753 | 1,679 | 1,683 | 76,800 |
| 2023/12/07 | 1,749 | 1,778 | 1,733 | 1,740 | 50,200 |
| 2023/12/06 | 1,741 | 1,774 | 1,741 | 1,764 | 38,600 |
| 2023/12/05 | 1,763 | 1,785 | 1,733 | 1,736 | 88,900 |
| 2023/12/04 | 1,795 | 1,800 | 1,737 | 1,798 | 85,100 |
| 2023/12/01 | 1,826 | 1,840 | 1,753 | 1,765 | 100,300 |
| 2023/11/30 | 1,768 | 1,848 | 1,766 | 1,826 | 105,800 |
| 2023/11/29 | 1,744 | 1,796 | 1,738 | 1,786 | 68,100 |
| 2023/11/28 | 1,759 | 1,800 | 1,744 | 1,786 | 114,700 |
| 2023/11/27 | 1,701 | 1,762 | 1,701 | 1,758 | 87,200 |
| 2023/11/24 | 1,666 | 1,712 | 1,661 | 1,699 | 113,700 |
| 2023/11/22 | 1,600 | 1,642 | 1,599 | 1,641 | 86,600 |
| 2023/11/21 | 1,577 | 1,619 | 1,577 | 1,613 | 69,700 |
| 2023/11/20 | 1,560 | 1,609 | 1,557 | 1,577 | 62,300 |
| 2023/11/17 | 1,556 | 1,585 | 1,551 | 1,560 | 48,000 |
| 2023/11/16 | 1,579 | 1,596 | 1,556 | 1,589 | 82,800 |
| 2023/11/15 | 1,544 | 1,610 | 1,544 | 1,604 | 224,800 |
| 2023/11/14 | 1,437 | 1,506 | 1,413 | 1,491 | 163,700 |
| 2023/11/13 | 1,436 | 1,459 | 1,410 | 1,413 | 59,400 |
| 2023/11/10 | 1,425 | 1,427 | 1,401 | 1,419 | 32,000 |
| 2023/11/09 | 1,405 | 1,439 | 1,403 | 1,439 | 36,100 |
| 2023/11/08 | 1,419 | 1,459 | 1,410 | 1,417 | 57,200 |
| 2023/11/07 | 1,420 | 1,429 | 1,397 | 1,407 | 72,500 |
| 2023/11/06 | 1,419 | 1,450 | 1,409 | 1,440 | 145,100 |
| 2023/11/02 | 1,346 | 1,402 | 1,346 | 1,378 | 102,000 |
| 2023/11/01 | 1,357 | 1,369 | 1,346 | 1,352 | 55,500 |
| 2023/10/31 | 1,336 | 1,338 | 1,295 | 1,336 | 44,900 |
| 2023/10/30 | 1,334 | 1,359 | 1,305 | 1,322 | 75,600 |
| 2023/10/27 | 1,368 | 1,375 | 1,338 | 1,348 | 102,200 |
| 2023/10/26 | 1,378 | 1,415 | 1,367 | 1,385 | 97,300 |
| 2023/10/25 | 1,374 | 1,442 | 1,374 | 1,408 | 133,700 |
| 2023/10/24 | 1,323 | 1,369 | 1,284 | 1,362 | 125,800 |
| 2023/10/23 | 1,379 | 1,379 | 1,323 | 1,324 | 215,800 |
| 2023/10/20 | 1,412 | 1,424 | 1,387 | 1,409 | 179,200 |
| 2023/10/19 | 1,525 | 1,525 | 1,437 | 1,448 | 242,400 |
| 2023/10/18 | 1,431 | 1,558 | 1,410 | 1,551 | 302,900 |
| 2023/10/17 | 1,432 | 1,446 | 1,382 | 1,432 | 188,000 |
| 2023/10/16 | 1,516 | 1,516 | 1,401 | 1,402 | 235,300 |
| 2023/10/13 | 1,525 | 1,563 | 1,452 | 1,530 | 256,300 |
| 2023/10/12 | 1,534 | 1,597 | 1,513 | 1,531 | 263,000 |
| 2023/10/11 | 1,464 | 1,558 | 1,455 | 1,558 | 343,000 |
| 2023/10/10 | 1,500 | 1,500 | 1,445 | 1,464 | 540,400 |
| 2023/10/06 | 1,700 | 1,700 | 1,614 | 1,642 | 137,300 |
| 2023/10/05 | 1,683 | 1,712 | 1,666 | 1,696 | 72,100 |
| 2023/10/04 | 1,680 | 1,682 | 1,634 | 1,651 | 74,500 |
| 2023/10/03 | 1,749 | 1,764 | 1,690 | 1,706 | 101,900 |
| 2023/10/02 | 1,770 | 1,806 | 1,758 | 1,758 | 103,200 |
| 2023/09/29 | 1,741 | 1,786 | 1,741 | 1,769 | 71,600 |
| 2023/09/28 | 1,744 | 1,762 | 1,721 | 1,726 | 45,600 |
| 2023/09/27 | 1,698 | 1,763 | 1,694 | 1,760 | 66,700 |
| 2023/09/26 | 1,727 | 1,745 | 1,700 | 1,704 | 59,000 |
| 2023/09/25 | 1,675 | 1,724 | 1,673 | 1,720 | 62,300 |
| 2023/09/22 | 1,602 | 1,675 | 1,585 | 1,664 | 113,200 |
| 2023/09/21 | 1,683 | 1,683 | 1,602 | 1,604 | 116,000 |
| 2023/09/20 | 1,712 | 1,725 | 1,676 | 1,676 | 98,700 |
| 2023/09/19 | 1,756 | 1,756 | 1,707 | 1,729 | 66,000 |
| 2023/09/15 | 1,781 | 1,786 | 1,763 | 1,768 | 40,600 |
| 2023/09/14 | 1,760 | 1,783 | 1,734 | 1,776 | 39,400 |
| 2023/09/13 | 1,770 | 1,785 | 1,760 | 1,770 | 37,100 |
| 2023/09/12 | 1,773 | 1,786 | 1,755 | 1,781 | 35,600 |
| 2023/09/11 | 1,800 | 1,821 | 1,770 | 1,780 | 48,700 |
| 2023/09/08 | 1,775 | 1,800 | 1,773 | 1,786 | 59,400 |
| 2023/09/07 | 1,828 | 1,846 | 1,791 | 1,791 | 60,800 |
| 2023/09/06 | 1,820 | 1,869 | 1,812 | 1,852 | 110,900 |
| 2023/09/05 | 1,762 | 1,812 | 1,754 | 1,810 | 71,700 |
| 2023/09/04 | 1,788 | 1,798 | 1,755 | 1,763 | 111,100 |
| 2023/09/01 | 1,806 | 1,813 | 1,786 | 1,794 | 37,600 |
| 2023/08/31 | 1,777 | 1,816 | 1,773 | 1,809 | 74,400 |
| 2023/08/30 | 1,780 | 1,787 | 1,761 | 1,765 | 49,700 |
| 2023/08/29 | 1,803 | 1,813 | 1,769 | 1,777 | 67,200 |
| 2023/08/28 | 1,795 | 1,812 | 1,795 | 1,803 | 50,900 |
| 2023/08/25 | 1,791 | 1,805 | 1,767 | 1,797 | 67,600 |
| 2023/08/24 | 1,760 | 1,824 | 1,760 | 1,815 | 68,000 |
| 2023/08/23 | 1,738 | 1,778 | 1,735 | 1,774 | 29,600 |
| 2023/08/22 | 1,753 | 1,756 | 1,730 | 1,738 | 32,000 |
| 2023/08/21 | 1,723 | 1,738 | 1,722 | 1,731 | 23,600 |
| 2023/08/18 | 1,686 | 1,730 | 1,686 | 1,722 | 30,900 |
| 2023/08/17 | 1,693 | 1,713 | 1,690 | 1,706 | 34,900 |
| 2023/08/16 | 1,706 | 1,719 | 1,693 | 1,693 | 38,100 |
| 2023/08/15 | 1,742 | 1,751 | 1,715 | 1,730 | 42,500 |
| 2023/08/14 | 1,731 | 1,738 | 1,711 | 1,733 | 38,600 |
| 2023/08/10 | 1,710 | 1,753 | 1,691 | 1,753 | 46,000 |
| 2023/08/09 | 1,727 | 1,747 | 1,712 | 1,718 | 35,800 |
| 2023/08/08 | 1,760 | 1,760 | 1,725 | 1,727 | 48,300 |
| 2023/08/07 | 1,761 | 1,775 | 1,744 | 1,758 | 49,900 |
| 2023/08/04 | 1,786 | 1,795 | 1,761 | 1,774 | 27,000 |
| 2023/08/03 | 1,814 | 1,826 | 1,787 | 1,787 | 37,900 |
| 2023/08/02 | 1,845 | 1,859 | 1,817 | 1,825 | 56,200 |
| 2023/08/01 | 1,845 | 1,868 | 1,831 | 1,868 | 68,000 |
| 2023/07/31 | 1,845 | 1,850 | 1,814 | 1,830 | 58,300 |
| 2023/07/28 | 1,790 | 1,846 | 1,777 | 1,841 | 95,700 |
| 2023/07/27 | 1,777 | 1,823 | 1,754 | 1,805 | 91,500 |
| 2023/07/26 | 1,760 | 1,782 | 1,753 | 1,779 | 80,200 |
| 2023/07/25 | 1,733 | 1,754 | 1,726 | 1,754 | 37,600 |
| 2023/07/24 | 1,710 | 1,746 | 1,710 | 1,733 | 63,300 |
| 2023/07/21 | 1,720 | 1,721 | 1,685 | 1,692 | 68,900 |
| 2023/07/20 | 1,740 | 1,759 | 1,723 | 1,742 | 44,700 |
| 2023/07/19 | 1,751 | 1,763 | 1,721 | 1,751 | 62,800 |
| 2023/07/18 | 1,733 | 1,749 | 1,721 | 1,741 | 53,900 |
| 2023/07/14 | 1,700 | 1,736 | 1,673 | 1,719 | 93,000 |
| 2023/07/13 | 1,660 | 1,693 | 1,632 | 1,690 | 76,200 |
| 2023/07/12 | 1,710 | 1,727 | 1,660 | 1,660 | 93,600 |
| 2023/07/11 | 1,790 | 1,795 | 1,694 | 1,721 | 155,800 |
| 2023/07/10 | 1,760 | 1,779 | 1,738 | 1,765 | 74,400 |
| 2023/07/07 | 1,745 | 1,812 | 1,738 | 1,768 | 112,700 |
| 2023/07/06 | 1,806 | 1,833 | 1,751 | 1,751 | 148,400 |
| 2023/07/05 | 1,846 | 1,875 | 1,814 | 1,825 | 119,100 |
| 2023/07/04 | 1,867 | 1,879 | 1,779 | 1,846 | 348,200 |
| 2023/07/03 | 1,690 | 1,899 | 1,685 | 1,873 | 940,900 |
| 2023/06/30 | 1,698 | 1,705 | 1,674 | 1,705 | 104,600 |
| 2023/06/29 | 1,722 | 1,739 | 1,706 | 1,710 | 76,200 |
| 2023/06/28 | 1,694 | 1,703 | 1,669 | 1,703 | 56,100 |