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 |
---|---|---|---|---|---|
2019/12/30 | 1,058 | 1,058 | 1,031 | 1,038 | 156,000 |
2019/12/27 | 1,059 | 1,064 | 1,006 | 1,064 | 501,100 |
2019/12/26 | 1,019 | 1,077 | 1,009 | 1,059 | 540,700 |
2019/12/25 | 971 | 1,016 | 957 | 1,006 | 263,900 |
2019/12/24 | 984 | 1,039 | 947 | 961 | 532,700 |
2019/12/23 | 1,092 | 1,097 | 974 | 981 | 717,100 |
2019/12/20 | 1,000 | 1,045 | 999 | 1,043 | 311,400 |
2019/12/19 | 973 | 999 | 971 | 999 | 72,200 |
2019/12/18 | 1,001 | 1,002 | 966 | 978 | 85,700 |
2019/12/17 | 999 | 1,009 | 986 | 1,008 | 74,900 |
2019/12/16 | 1,005 | 1,021 | 990 | 999 | 127,100 |
2019/12/13 | 1,021 | 1,025 | 996 | 1,002 | 171,100 |
2019/12/12 | 952 | 997 | 952 | 993 | 182,600 |
2019/12/11 | 976 | 991 | 955 | 956 | 117,300 |
2019/12/10 | 986 | 989 | 962 | 976 | 134,100 |
2019/12/09 | 1,003 | 1,006 | 981 | 982 | 83,700 |
2019/12/06 | 991 | 1,003 | 985 | 988 | 86,800 |
2019/12/05 | 1,022 | 1,023 | 983 | 994 | 202,100 |
2019/12/04 | 1,030 | 1,030 | 999 | 1,023 | 155,000 |
2019/12/03 | 1,031 | 1,048 | 1,015 | 1,040 | 70,800 |
2019/12/02 | 1,031 | 1,056 | 1,031 | 1,043 | 91,600 |
2019/11/29 | 1,030 | 1,064 | 1,011 | 1,031 | 121,900 |
2019/11/28 | 1,032 | 1,045 | 1,012 | 1,028 | 91,000 |
2019/11/27 | 1,055 | 1,060 | 1,041 | 1,045 | 91,800 |
2019/11/26 | 1,029 | 1,075 | 1,029 | 1,059 | 184,700 |
2019/11/25 | 1,013 | 1,044 | 1,009 | 1,009 | 137,600 |
2019/11/22 | 1,001 | 1,012 | 977 | 1,001 | 188,700 |
2019/11/21 | 1,030 | 1,030 | 978 | 1,005 | 198,700 |
2019/11/20 | 1,070 | 1,070 | 1,028 | 1,039 | 160,800 |
2019/11/19 | 1,079 | 1,082 | 1,031 | 1,073 | 184,100 |
2019/11/18 | 998 | 1,066 | 995 | 1,058 | 218,100 |
2019/11/15 | 985 | 1,003 | 970 | 989 | 88,700 |
2019/11/14 | 995 | 1,003 | 985 | 985 | 97,000 |
2019/11/13 | 1,032 | 1,032 | 983 | 1,004 | 196,000 |
2019/11/12 | 1,016 | 1,042 | 987 | 1,037 | 148,100 |
2019/11/11 | 997 | 1,011 | 986 | 1,007 | 154,300 |
2019/11/08 | 1,018 | 1,035 | 981 | 989 | 132,900 |
2019/11/07 | 1,025 | 1,025 | 1,002 | 1,011 | 87,400 |
2019/11/06 | 1,064 | 1,079 | 1,025 | 1,025 | 132,500 |
2019/11/05 | 1,100 | 1,105 | 1,040 | 1,046 | 159,100 |
2019/11/01 | 1,066 | 1,090 | 1,062 | 1,070 | 108,200 |
2019/10/31 | 1,131 | 1,138 | 1,080 | 1,082 | 147,200 |
2019/10/30 | 1,121 | 1,123 | 1,085 | 1,117 | 219,900 |
2019/10/29 | 1,148 | 1,167 | 1,121 | 1,129 | 211,800 |
2019/10/28 | 1,145 | 1,159 | 1,122 | 1,135 | 191,100 |
2019/10/25 | 1,090 | 1,135 | 1,090 | 1,132 | 284,300 |
2019/10/24 | 1,087 | 1,113 | 1,072 | 1,090 | 222,000 |
2019/10/23 | 1,050 | 1,092 | 1,042 | 1,092 | 299,500 |
2019/10/21 | 1,004 | 1,074 | 989 | 1,036 | 629,000 |
2019/10/18 | 997 | 1,020 | 971 | 989 | 699,400 |
2019/10/17 | 903 | 927 | 884 | 922 | 140,900 |
2019/10/16 | 990 | 990 | 895 | 899 | 341,100 |
2019/10/15 | 967 | 1,004 | 967 | 968 | 221,400 |
2019/10/11 | 1,040 | 1,064 | 903 | 985 | 871,900 |
2019/10/10 | 994 | 1,016 | 967 | 997 | 171,400 |
2019/10/09 | 1,013 | 1,029 | 975 | 996 | 210,900 |
2019/10/08 | 957 | 1,043 | 957 | 1,025 | 274,400 |
2019/10/07 | 960 | 982 | 952 | 957 | 59,800 |
2019/10/04 | 954 | 957 | 936 | 953 | 61,100 |
2019/10/03 | 947 | 956 | 940 | 949 | 113,300 |
2019/10/02 | 974 | 983 | 963 | 973 | 94,000 |
2019/10/01 | 997 | 1,000 | 967 | 989 | 129,600 |
2019/09/30 | 963 | 991 | 948 | 986 | 104,900 |
2019/09/27 | 952 | 971 | 926 | 967 | 184,700 |
2019/09/26 | 900 | 957 | 900 | 938 | 185,600 |
2019/09/25 | 879 | 901 | 860 | 900 | 128,900 |
2019/09/24 | 854 | 886 | 854 | 877 | 51,300 |
2019/09/20 | 861 | 867 | 855 | 860 | 23,000 |
2019/09/19 | 852 | 873 | 851 | 861 | 58,100 |
2019/09/18 | 856 | 856 | 834 | 842 | 44,300 |
2019/09/17 | 858 | 859 | 823 | 852 | 51,800 |
2019/09/13 | 885 | 885 | 845 | 863 | 84,800 |
2019/09/12 | 872 | 890 | 868 | 876 | 93,900 |
2019/09/11 | 879 | 879 | 866 | 872 | 55,300 |
2019/09/10 | 870 | 895 | 866 | 872 | 75,500 |
2019/09/09 | 862 | 878 | 862 | 868 | 43,400 |
2019/09/06 | 865 | 888 | 859 | 860 | 62,400 |
2019/09/05 | 856 | 873 | 848 | 862 | 73,200 |
2019/09/04 | 855 | 864 | 840 | 843 | 53,200 |
2019/09/03 | 860 | 874 | 849 | 868 | 33,900 |
2019/09/02 | 877 | 877 | 846 | 860 | 57,300 |
2019/08/30 | 833 | 884 | 833 | 881 | 122,700 |
2019/08/29 | 843 | 843 | 814 | 824 | 72,100 |
2019/08/28 | 854 | 855 | 830 | 834 | 45,500 |
2019/08/27 | 829 | 865 | 829 | 851 | 62,300 |
2019/08/26 | 831 | 831 | 809 | 817 | 54,200 |
2019/08/23 | 837 | 851 | 837 | 851 | 24,900 |
2019/08/22 | 851 | 862 | 830 | 837 | 42,500 |
2019/08/21 | 857 | 859 | 844 | 849 | 30,500 |
2019/08/20 | 852 | 865 | 837 | 860 | 32,800 |
2019/08/19 | 859 | 867 | 844 | 847 | 29,000 |
2019/08/16 | 841 | 855 | 840 | 846 | 48,300 |
2019/08/15 | 830 | 847 | 812 | 845 | 69,900 |
2019/08/14 | 854 | 870 | 851 | 861 | 63,400 |
2019/08/13 | 823 | 837 | 803 | 832 | 70,100 |
2019/08/09 | 860 | 865 | 844 | 844 | 45,900 |
2019/08/08 | 843 | 863 | 825 | 852 | 52,800 |
2019/08/07 | 848 | 848 | 821 | 842 | 67,500 |
2019/08/06 | 806 | 854 | 800 | 848 | 101,000 |
2019/08/05 | 882 | 882 | 830 | 845 | 139,300 |
2019/08/02 | 878 | 900 | 876 | 882 | 96,500 |
2019/08/01 | 883 | 912 | 880 | 908 | 68,700 |
2019/07/31 | 912 | 917 | 898 | 901 | 49,100 |
2019/07/30 | 884 | 917 | 884 | 912 | 120,800 |
2019/07/29 | 895 | 902 | 877 | 884 | 85,100 |
2019/07/26 | 914 | 920 | 895 | 898 | 128,500 |
2019/07/25 | 934 | 936 | 907 | 919 | 194,100 |
2019/07/24 | 900 | 946 | 886 | 934 | 311,800 |
2019/07/23 | 880 | 905 | 870 | 898 | 434,800 |
2019/07/22 | 794 | 888 | 793 | 883 | 531,200 |
2019/07/19 | 742 | 806 | 742 | 795 | 178,900 |
2019/07/18 | 763 | 763 | 740 | 746 | 66,800 |
2019/07/17 | 741 | 786 | 739 | 771 | 175,300 |
2019/07/16 | 773 | 775 | 737 | 740 | 62,100 |
2019/07/12 | 812 | 814 | 772 | 773 | 67,000 |
2019/07/11 | 797 | 812 | 786 | 808 | 43,000 |
2019/07/10 | 797 | 802 | 772 | 798 | 67,100 |
2019/07/09 | 799 | 818 | 792 | 796 | 59,700 |
2019/07/08 | 799 | 803 | 784 | 799 | 70,200 |
2019/07/05 | 793 | 803 | 776 | 795 | 100,100 |
2019/07/04 | 776 | 823 | 757 | 800 | 197,200 |
2019/07/03 | 778 | 778 | 746 | 761 | 103,700 |
2019/07/02 | 777 | 792 | 744 | 783 | 137,300 |
2019/07/01 | 723 | 787 | 723 | 776 | 236,400 |
2019/06/28 | 698 | 723 | 686 | 716 | 159,800 |
2019/06/27 | 671 | 698 | 671 | 698 | 59,800 |
2019/06/26 | 654 | 669 | 651 | 664 | 61,400 |
2019/06/25 | 668 | 670 | 653 | 661 | 39,400 |
2019/06/24 | 675 | 675 | 657 | 667 | 46,000 |
2019/06/21 | 683 | 689 | 674 | 677 | 46,600 |
2019/06/20 | 696 | 702 | 675 | 682 | 71,700 |
2019/06/19 | 690 | 695 | 676 | 695 | 106,700 |
2019/06/18 | 667 | 683 | 655 | 661 | 61,100 |
2019/06/17 | 696 | 696 | 663 | 673 | 172,100 |
2019/06/14 | 716 | 716 | 702 | 707 | 26,100 |
2019/06/13 | 724 | 724 | 695 | 701 | 77,100 |
2019/06/12 | 732 | 740 | 723 | 724 | 55,500 |
2019/06/11 | 723 | 733 | 715 | 723 | 73,400 |
2019/06/10 | 733 | 740 | 727 | 736 | 57,600 |
2019/06/07 | 713 | 731 | 709 | 718 | 52,400 |
2019/06/06 | 721 | 723 | 700 | 703 | 41,400 |
2019/06/05 | 715 | 731 | 698 | 719 | 83,400 |
2019/06/04 | 689 | 699 | 675 | 695 | 118,200 |
2019/06/03 | 708 | 711 | 673 | 675 | 118,500 |
2019/05/31 | 740 | 740 | 716 | 723 | 57,800 |
2019/05/30 | 729 | 762 | 724 | 746 | 119,300 |
2019/05/29 | 787 | 788 | 754 | 759 | 65,700 |
2019/05/28 | 784 | 804 | 776 | 796 | 74,200 |
2019/05/27 | 807 | 810 | 774 | 781 | 67,500 |
2019/05/24 | 776 | 808 | 766 | 792 | 60,400 |
2019/05/23 | 805 | 808 | 793 | 796 | 82,900 |
2019/05/22 | 840 | 846 | 801 | 804 | 96,900 |
2019/05/21 | 813 | 832 | 798 | 817 | 111,900 |
2019/05/20 | 816 | 835 | 806 | 828 | 68,900 |
2019/05/17 | 824 | 846 | 822 | 831 | 59,500 |
2019/05/16 | 867 | 867 | 803 | 809 | 133,500 |
2019/05/15 | 847 | 914 | 842 | 878 | 276,900 |
2019/05/14 | 790 | 837 | 786 | 822 | 145,500 |
2019/05/13 | 854 | 854 | 809 | 811 | 97,400 |
2019/05/10 | 848 | 888 | 837 | 852 | 96,400 |
2019/05/09 | 883 | 897 | 853 | 855 | 117,600 |
2019/05/08 | 890 | 904 | 883 | 894 | 122,200 |
2019/05/07 | 943 | 943 | 901 | 908 | 136,700 |
2019/04/26 | 967 | 975 | 917 | 954 | 263,000 |
2019/04/25 | 973 | 997 | 972 | 985 | 258,900 |
2019/04/24 | 996 | 1,006 | 971 | 976 | 101,600 |
2019/04/23 | 1,010 | 1,011 | 980 | 1,004 | 165,700 |
2019/04/22 | 1,067 | 1,067 | 996 | 1,001 | 313,300 |
2019/04/19 | 1,050 | 1,087 | 1,031 | 1,067 | 249,500 |
2019/04/18 | 1,149 | 1,151 | 1,020 | 1,053 | 573,100 |
2019/04/17 | 973 | 1,121 | 972 | 1,101 | 792,000 |
2019/04/16 | 1,000 | 1,005 | 963 | 971 | 110,500 |
2019/04/15 | 980 | 1,000 | 965 | 1,000 | 146,200 |
2019/04/12 | 999 | 1,004 | 956 | 959 | 172,300 |
2019/04/11 | 1,009 | 1,010 | 972 | 994 | 151,000 |
2019/04/10 | 1,008 | 1,027 | 972 | 985 | 320,500 |
2019/04/09 | 989 | 1,041 | 961 | 1,016 | 413,500 |
2019/04/08 | 1,070 | 1,095 | 971 | 1,049 | 902,500 |
2019/04/05 | 871 | 999 | 871 | 999 | 2,045,100 |
2019/04/04 | 801 | 870 | 801 | 866 | 621,300 |
2019/04/03 | 728 | 799 | 721 | 798 | 336,400 |
2019/04/02 | 706 | 743 | 705 | 729 | 191,900 |
2019/04/01 | 640 | 708 | 639 | 708 | 303,900 |
2019/03/29 | 697 | 701 | 679 | 679 | 97,900 |
2019/03/28 | 695 | 699 | 688 | 696 | 55,800 |
2019/03/27 | 706 | 717 | 698 | 704 | 45,800 |
2019/03/26 | 700 | 705 | 697 | 704 | 58,500 |
2019/03/25 | 686 | 695 | 684 | 689 | 69,600 |
2019/03/22 | 702 | 717 | 700 | 706 | 57,500 |
2019/03/20 | 701 | 727 | 697 | 701 | 147,700 |
2019/03/19 | 695 | 700 | 688 | 695 | 67,900 |
2019/03/18 | 652 | 705 | 652 | 700 | 206,400 |
2019/03/15 | 642 | 652 | 638 | 638 | 57,500 |
2019/03/14 | 658 | 665 | 640 | 641 | 37,300 |
2019/03/13 | 669 | 669 | 651 | 655 | 29,500 |
2019/03/12 | 676 | 682 | 664 | 674 | 48,100 |
2019/03/11 | 641 | 658 | 623 | 656 | 78,700 |
2019/03/08 | 662 | 662 | 635 | 643 | 91,000 |
2019/03/07 | 696 | 696 | 671 | 677 | 112,300 |
2019/03/06 | 706 | 710 | 696 | 707 | 75,200 |
2019/03/05 | 724 | 737 | 698 | 713 | 93,200 |
2019/03/04 | 707 | 746 | 707 | 739 | 157,700 |
2019/03/01 | 705 | 721 | 701 | 701 | 59,500 |
2019/02/28 | 717 | 717 | 693 | 696 | 59,700 |
2019/02/27 | 700 | 717 | 693 | 717 | 65,400 |
2019/02/26 | 727 | 730 | 696 | 708 | 76,400 |
2019/02/25 | 702 | 732 | 702 | 724 | 89,200 |
2019/02/22 | 698 | 700 | 684 | 696 | 75,900 |
2019/02/21 | 714 | 717 | 692 | 706 | 71,400 |
2019/02/20 | 720 | 729 | 713 | 715 | 47,600 |
2019/02/19 | 730 | 735 | 715 | 728 | 31,800 |
2019/02/18 | 720 | 741 | 709 | 732 | 82,800 |
2019/02/15 | 707 | 719 | 690 | 698 | 61,300 |
2019/02/14 | 725 | 728 | 702 | 706 | 52,700 |
2019/02/13 | 725 | 731 | 712 | 725 | 65,100 |
2019/02/12 | 675 | 720 | 675 | 714 | 73,400 |
2019/02/08 | 685 | 701 | 666 | 672 | 144,100 |
2019/02/07 | 746 | 750 | 720 | 725 | 72,900 |
2019/02/06 | 757 | 759 | 734 | 746 | 69,800 |
2019/02/05 | 736 | 762 | 727 | 742 | 124,100 |
2019/02/04 | 730 | 731 | 710 | 726 | 64,900 |
2019/02/01 | 713 | 729 | 709 | 718 | 111,900 |
2019/01/31 | 719 | 733 | 713 | 713 | 123,500 |
2019/01/30 | 702 | 719 | 687 | 704 | 106,300 |
2019/01/29 | 700 | 713 | 676 | 704 | 112,200 |
2019/01/28 | 718 | 737 | 702 | 709 | 77,500 |
2019/01/25 | 690 | 726 | 690 | 723 | 113,700 |
2019/01/24 | 675 | 699 | 675 | 692 | 81,500 |
2019/01/23 | 670 | 691 | 655 | 685 | 80,200 |
2019/01/22 | 700 | 705 | 679 | 680 | 105,000 |
2019/01/21 | 688 | 711 | 683 | 702 | 163,300 |
2019/01/18 | 639 | 674 | 639 | 668 | 203,600 |
2019/01/17 | 631 | 642 | 630 | 638 | 64,600 |
2019/01/16 | 640 | 644 | 627 | 630 | 108,500 |
2019/01/15 | 622 | 642 | 619 | 639 | 119,200 |
2019/01/11 | 632 | 644 | 619 | 628 | 111,800 |
2019/01/10 | 615 | 629 | 601 | 625 | 97,700 |
2019/01/09 | 642 | 660 | 614 | 624 | 257,800 |
2019/01/08 | 631 | 652 | 631 | 652 | 369,200 |
2019/01/07 | 630 | 680 | 613 | 637 | 540,600 |
2019/01/04 | 640 | 640 | 578 | 580 | 408,200 |