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
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

このページの先頭へ