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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,490 | 1,544 | 1,490 | 1,543 | 41,500 |
| 2024/08/29 | 1,485 | 1,508 | 1,467 | 1,499 | 40,700 |
| 2024/08/28 | 1,494 | 1,518 | 1,484 | 1,518 | 114,900 |
| 2024/08/27 | 1,492 | 1,515 | 1,480 | 1,509 | 50,800 |
| 2024/08/26 | 1,534 | 1,542 | 1,501 | 1,501 | 58,000 |
| 2024/08/23 | 1,550 | 1,553 | 1,530 | 1,548 | 65,300 |
| 2024/08/22 | 1,568 | 1,592 | 1,550 | 1,556 | 48,100 |
| 2024/08/21 | 1,569 | 1,570 | 1,543 | 1,568 | 76,100 |
| 2024/08/20 | 1,610 | 1,623 | 1,593 | 1,607 | 41,500 |
| 2024/08/19 | 1,640 | 1,648 | 1,581 | 1,593 | 58,000 |
| 2024/08/16 | 1,576 | 1,652 | 1,560 | 1,646 | 91,200 |
| 2024/08/15 | 1,574 | 1,574 | 1,535 | 1,543 | 70,200 |
| 2024/08/14 | 1,587 | 1,590 | 1,543 | 1,550 | 64,600 |
| 2024/08/13 | 1,559 | 1,586 | 1,550 | 1,585 | 66,500 |
| 2024/08/09 | 1,597 | 1,637 | 1,523 | 1,556 | 82,900 |
| 2024/08/08 | 1,517 | 1,546 | 1,482 | 1,488 | 95,400 |
| 2024/08/07 | 1,452 | 1,585 | 1,445 | 1,541 | 106,500 |
| 2024/08/06 | 1,400 | 1,505 | 1,384 | 1,499 | 148,600 |
| 2024/08/05 | 1,499 | 1,512 | 1,280 | 1,314 | 188,600 |
| 2024/08/02 | 1,660 | 1,669 | 1,606 | 1,606 | 116,100 |
| 2024/08/01 | 1,760 | 1,799 | 1,700 | 1,735 | 71,800 |
| 2024/07/31 | 1,730 | 1,770 | 1,716 | 1,770 | 65,900 |
| 2024/07/30 | 1,765 | 1,776 | 1,718 | 1,758 | 89,400 |
| 2024/07/29 | 1,748 | 1,790 | 1,727 | 1,778 | 79,900 |
| 2024/07/26 | 1,720 | 1,772 | 1,710 | 1,710 | 105,700 |
| 2024/07/25 | 1,711 | 1,722 | 1,662 | 1,695 | 195,200 |
| 2024/07/24 | 1,798 | 1,798 | 1,765 | 1,768 | 90,700 |
| 2024/07/23 | 1,810 | 1,828 | 1,772 | 1,800 | 103,500 |
| 2024/07/22 | 1,825 | 1,827 | 1,790 | 1,790 | 112,700 |
| 2024/07/19 | 1,830 | 1,890 | 1,824 | 1,841 | 130,100 |
| 2024/07/18 | 1,931 | 1,931 | 1,860 | 1,860 | 208,000 |
| 2024/07/17 | 2,011 | 2,034 | 1,985 | 1,991 | 93,000 |
| 2024/07/16 | 2,021 | 2,037 | 1,993 | 2,011 | 63,200 |
| 2024/07/12 | 2,040 | 2,059 | 2,014 | 2,039 | 78,900 |
| 2024/07/11 | 2,151 | 2,159 | 2,046 | 2,075 | 155,900 |
| 2024/07/10 | 2,178 | 2,184 | 2,121 | 2,139 | 88,300 |
| 2024/07/09 | 2,140 | 2,205 | 2,136 | 2,160 | 106,400 |
| 2024/07/08 | 2,096 | 2,134 | 2,080 | 2,131 | 59,300 |
| 2024/07/05 | 2,128 | 2,143 | 2,057 | 2,078 | 83,500 |
| 2024/07/04 | 2,108 | 2,142 | 2,093 | 2,128 | 113,400 |
| 2024/07/03 | 2,078 | 2,130 | 2,060 | 2,074 | 117,800 |
| 2024/07/02 | 1,999 | 2,067 | 1,979 | 2,053 | 150,600 |
| 2024/07/01 | 2,200 | 2,236 | 1,887 | 2,030 | 778,600 |
| 2024/06/28 | 2,135 | 2,137 | 2,088 | 2,100 | 129,800 |
| 2024/06/27 | 2,110 | 2,146 | 2,086 | 2,094 | 40,500 |
| 2024/06/26 | 2,045 | 2,129 | 2,045 | 2,118 | 103,300 |
| 2024/06/25 | 2,028 | 2,053 | 2,020 | 2,045 | 51,000 |
| 2024/06/24 | 2,050 | 2,058 | 2,006 | 2,028 | 86,300 |
| 2024/06/21 | 2,100 | 2,100 | 2,014 | 2,025 | 106,300 |
| 2024/06/20 | 2,081 | 2,114 | 2,066 | 2,100 | 30,900 |
| 2024/06/19 | 2,093 | 2,141 | 2,070 | 2,088 | 66,200 |
| 2024/06/18 | 2,130 | 2,155 | 2,082 | 2,105 | 76,700 |
| 2024/06/17 | 2,150 | 2,150 | 2,058 | 2,103 | 82,800 |
| 2024/06/14 | 2,051 | 2,183 | 2,051 | 2,175 | 124,800 |
| 2024/06/13 | 2,113 | 2,121 | 2,073 | 2,073 | 38,100 |
| 2024/06/12 | 2,125 | 2,138 | 2,072 | 2,089 | 37,500 |
| 2024/06/11 | 2,130 | 2,130 | 2,098 | 2,125 | 30,400 |
| 2024/06/10 | 2,067 | 2,145 | 2,067 | 2,135 | 52,300 |
| 2024/06/07 | 2,061 | 2,108 | 2,038 | 2,082 | 29,200 |
| 2024/06/06 | 2,150 | 2,172 | 2,056 | 2,080 | 60,700 |
| 2024/06/05 | 2,153 | 2,189 | 2,072 | 2,090 | 97,500 |
| 2024/06/04 | 2,184 | 2,204 | 2,141 | 2,152 | 85,200 |
| 2024/06/03 | 2,195 | 2,195 | 2,166 | 2,187 | 94,600 |
| 2024/05/31 | 2,082 | 2,164 | 2,066 | 2,163 | 77,600 |
| 2024/05/30 | 2,037 | 2,100 | 2,031 | 2,079 | 76,800 |
| 2024/05/29 | 2,148 | 2,158 | 2,094 | 2,095 | 87,100 |
| 2024/05/28 | 2,035 | 2,118 | 2,028 | 2,118 | 116,200 |
| 2024/05/27 | 2,060 | 2,071 | 2,028 | 2,039 | 55,000 |
| 2024/05/24 | 1,980 | 2,065 | 1,973 | 2,050 | 101,500 |
| 2024/05/23 | 1,970 | 2,035 | 1,960 | 2,035 | 142,400 |
| 2024/05/22 | 1,933 | 1,951 | 1,922 | 1,936 | 53,300 |
| 2024/05/21 | 1,976 | 1,983 | 1,939 | 1,943 | 51,600 |
| 2024/05/20 | 1,951 | 1,995 | 1,951 | 1,970 | 88,900 |
| 2024/05/17 | 1,954 | 1,997 | 1,941 | 1,969 | 70,100 |
| 2024/05/16 | 1,919 | 1,969 | 1,915 | 1,958 | 111,000 |
| 2024/05/15 | 1,889 | 1,904 | 1,868 | 1,895 | 66,100 |
| 2024/05/14 | 1,949 | 1,980 | 1,882 | 1,899 | 132,300 |
| 2024/05/13 | 1,913 | 1,989 | 1,913 | 1,989 | 120,800 |
| 2024/05/10 | 1,939 | 1,939 | 1,900 | 1,913 | 37,100 |
| 2024/05/09 | 1,938 | 1,938 | 1,899 | 1,919 | 34,500 |
| 2024/05/08 | 1,940 | 1,949 | 1,917 | 1,924 | 35,400 |
| 2024/05/07 | 1,959 | 1,971 | 1,916 | 1,941 | 72,300 |
| 2024/05/02 | 1,945 | 1,966 | 1,920 | 1,936 | 59,500 |
| 2024/05/01 | 1,926 | 1,968 | 1,919 | 1,947 | 66,700 |
| 2024/04/30 | 1,881 | 1,945 | 1,880 | 1,945 | 81,500 |
| 2024/04/26 | 1,848 | 1,879 | 1,821 | 1,867 | 94,000 |
| 2024/04/25 | 1,858 | 1,862 | 1,806 | 1,812 | 168,800 |
| 2024/04/24 | 1,898 | 1,937 | 1,871 | 1,911 | 127,400 |
| 2024/04/23 | 1,859 | 1,911 | 1,809 | 1,858 | 164,300 |
| 2024/04/22 | 1,863 | 1,896 | 1,766 | 1,801 | 185,100 |
| 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 |