マルヨシセンター(7515)の株価時系列情報
マルヨシセンター(7515)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 3,805 | 3,810 | 3,805 | 3,805 | 400 |
| 2024/04/23 | 3,820 | 3,820 | 3,805 | 3,805 | 300 |
| 2024/04/22 | 3,805 | 3,875 | 3,805 | 3,875 | 300 |
| 2024/04/19 | 3,800 | 3,810 | 3,800 | 3,800 | 900 |
| 2024/04/18 | 3,830 | 3,830 | 3,800 | 3,800 | 600 |
| 2024/04/17 | 3,810 | 3,880 | 3,810 | 3,810 | 600 |
| 2024/04/16 | 3,895 | 3,895 | 3,825 | 3,880 | 2,500 |
| 2024/04/15 | 3,840 | 3,840 | 3,840 | 3,840 | 300 |
| 2024/04/12 | 3,865 | 3,865 | 3,835 | 3,835 | 200 |
| 2024/04/11 | 3,810 | 3,875 | 3,805 | 3,875 | 300 |
| 2024/04/10 | 3,770 | 3,820 | 3,770 | 3,820 | 800 |
| 2024/04/09 | 3,810 | 3,810 | 3,755 | 3,775 | 300 |
| 2024/04/08 | 3,815 | 3,815 | 3,815 | 3,815 | 200 |
| 2024/04/05 | 3,820 | 3,820 | 3,815 | 3,815 | 400 |
| 2024/04/04 | 3,790 | 3,790 | 3,765 | 3,765 | 800 |
| 2024/04/03 | 3,775 | 3,860 | 3,775 | 3,825 | 600 |
| 2024/04/02 | 3,825 | 3,825 | 3,825 | 3,825 | 100 |
| 2024/04/01 | 3,775 | 3,915 | 3,775 | 3,845 | 500 |
| 2024/03/29 | 3,755 | 3,755 | 3,755 | 3,755 | 300 |
| 2024/03/28 | 3,730 | 3,745 | 3,730 | 3,745 | 200 |
| 2024/03/27 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2024/03/26 | 3,800 | 3,800 | 3,800 | 3,800 | 300 |
| 2024/03/25 | 3,750 | 3,805 | 3,735 | 3,775 | 1,200 |
| 2024/03/22 | 3,755 | 3,755 | 3,710 | 3,750 | 800 |
| 2024/03/21 | 3,755 | 3,755 | 3,750 | 3,750 | 800 |
| 2024/03/19 | 3,670 | 3,735 | 3,665 | 3,715 | 600 |
| 2024/03/18 | 3,675 | 3,690 | 3,675 | 3,690 | 400 |
| 2024/03/15 | 3,685 | 3,700 | 3,650 | 3,675 | 1,400 |
| 2024/03/14 | 3,690 | 3,690 | 3,685 | 3,685 | 200 |
| 2024/03/13 | 3,645 | 3,695 | 3,615 | 3,690 | 1,300 |
| 2024/03/12 | 3,690 | 3,690 | 3,645 | 3,645 | 200 |
| 2024/03/11 | 3,700 | 3,705 | 3,630 | 3,695 | 900 |
| 2024/03/08 | 3,740 | 3,740 | 3,700 | 3,700 | 600 |
| 2024/03/07 | 3,795 | 3,795 | 3,725 | 3,745 | 700 |
| 2024/03/06 | 3,795 | 3,860 | 3,795 | 3,860 | 300 |
| 2024/03/05 | 3,715 | 3,865 | 3,715 | 3,795 | 1,400 |
| 2024/03/04 | 3,825 | 3,825 | 3,610 | 3,700 | 6,700 |
| 2024/03/01 | 4,015 | 4,015 | 3,810 | 3,825 | 4,300 |
| 2024/02/29 | 4,085 | 4,085 | 4,000 | 4,040 | 6,200 |
| 2024/02/28 | 4,215 | 4,215 | 4,005 | 4,010 | 15,000 |
| 2024/02/27 | 4,560 | 4,670 | 4,560 | 4,595 | 4,700 |
| 2024/02/26 | 4,485 | 4,600 | 4,480 | 4,550 | 6,200 |
| 2024/02/22 | 4,440 | 4,495 | 4,440 | 4,455 | 2,300 |
| 2024/02/21 | 4,400 | 4,510 | 4,365 | 4,440 | 3,200 |
| 2024/02/20 | 4,245 | 4,420 | 4,245 | 4,400 | 3,100 |
| 2024/02/19 | 4,375 | 4,380 | 4,200 | 4,250 | 3,900 |
| 2024/02/16 | 4,450 | 4,450 | 4,320 | 4,335 | 3,600 |
| 2024/02/15 | 4,505 | 4,540 | 4,445 | 4,450 | 5,300 |
| 2024/02/14 | 4,550 | 4,560 | 4,505 | 4,505 | 1,800 |
| 2024/02/13 | 4,570 | 4,570 | 4,520 | 4,570 | 1,100 |
| 2024/02/09 | 4,575 | 4,575 | 4,500 | 4,570 | 1,700 |
| 2024/02/08 | 4,600 | 4,600 | 4,500 | 4,585 | 1,800 |
| 2024/02/07 | 4,500 | 4,600 | 4,500 | 4,600 | 2,400 |
| 2024/02/06 | 4,550 | 4,570 | 4,500 | 4,550 | 2,000 |
| 2024/02/05 | 4,500 | 4,550 | 4,500 | 4,550 | 2,200 |
| 2024/02/02 | 4,450 | 4,500 | 4,440 | 4,500 | 2,500 |
| 2024/02/01 | 4,450 | 4,450 | 4,400 | 4,450 | 700 |
| 2024/01/31 | 4,390 | 4,450 | 4,390 | 4,450 | 600 |
| 2024/01/30 | 4,245 | 4,385 | 4,245 | 4,370 | 2,000 |
| 2024/01/29 | 4,400 | 4,400 | 4,150 | 4,245 | 2,400 |
| 2024/01/26 | 4,530 | 4,530 | 4,400 | 4,430 | 1,700 |
| 2024/01/25 | 4,685 | 4,685 | 4,125 | 4,530 | 4,700 |
| 2024/01/24 | 4,725 | 4,730 | 4,620 | 4,690 | 2,300 |
| 2024/01/23 | 4,670 | 4,725 | 4,650 | 4,725 | 3,400 |
| 2024/01/22 | 4,700 | 4,700 | 4,555 | 4,610 | 5,000 |
| 2024/01/19 | 4,420 | 4,515 | 4,370 | 4,500 | 4,900 |
| 2024/01/18 | 4,195 | 4,400 | 4,195 | 4,400 | 4,500 |
| 2024/01/17 | 4,125 | 4,190 | 4,085 | 4,190 | 2,900 |
| 2024/01/16 | 4,100 | 4,100 | 4,050 | 4,070 | 3,300 |
| 2024/01/15 | 3,940 | 4,000 | 3,930 | 3,995 | 6,100 |
| 2024/01/12 | 3,885 | 3,960 | 3,870 | 3,940 | 3,100 |
| 2024/01/11 | 3,845 | 3,905 | 3,825 | 3,905 | 5,500 |
| 2024/01/10 | 3,805 | 3,855 | 3,750 | 3,835 | 3,300 |
| 2024/01/09 | 3,780 | 3,900 | 3,700 | 3,800 | 8,000 |
| 2024/01/05 | 3,600 | 3,725 | 3,600 | 3,695 | 3,000 |
| 2024/01/04 | 3,420 | 3,600 | 3,420 | 3,600 | 1,700 |
| 2023/12/29 | 3,415 | 3,425 | 3,345 | 3,425 | 1,000 |
| 2023/12/28 | 3,260 | 3,435 | 3,255 | 3,415 | 3,600 |
| 2023/12/27 | 3,170 | 3,230 | 3,140 | 3,150 | 3,200 |
| 2023/12/26 | 3,150 | 3,255 | 3,130 | 3,180 | 2,600 |
| 2023/12/25 | 3,165 | 3,200 | 3,130 | 3,180 | 4,700 |
| 2023/12/22 | 3,210 | 3,210 | 3,165 | 3,165 | 4,300 |
| 2023/12/21 | 3,400 | 3,400 | 3,250 | 3,250 | 5,300 |
| 2023/12/20 | 3,500 | 3,500 | 3,400 | 3,420 | 3,200 |
| 2023/12/19 | 3,595 | 3,595 | 3,500 | 3,500 | 2,400 |
| 2023/12/18 | 3,590 | 3,600 | 3,560 | 3,600 | 3,800 |
| 2023/12/15 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2023/12/14 | 3,600 | 3,600 | 3,590 | 3,600 | 800 |
| 2023/12/13 | 3,615 | 3,615 | 3,600 | 3,600 | 1,600 |
| 2023/12/12 | 3,610 | 3,615 | 3,610 | 3,615 | 300 |
| 2023/12/11 | 3,610 | 3,620 | 3,610 | 3,615 | 800 |
| 2023/12/08 | 3,625 | 3,625 | 3,620 | 3,620 | 700 |
| 2023/12/07 | 3,610 | 3,625 | 3,610 | 3,625 | 500 |
| 2023/12/06 | 3,640 | 3,650 | 3,625 | 3,625 | 1,800 |
| 2023/12/05 | 3,650 | 3,650 | 3,645 | 3,650 | 700 |
| 2023/12/04 | 3,650 | 3,650 | 3,610 | 3,650 | 400 |
| 2023/12/01 | 3,650 | 3,650 | 3,650 | 3,650 | 1,100 |
| 2023/11/30 | 3,670 | 3,670 | 3,645 | 3,650 | 1,200 |
| 2023/11/29 | 3,670 | 3,670 | 3,600 | 3,670 | 2,900 |
| 2023/11/28 | 3,680 | 3,700 | 3,670 | 3,670 | 1,300 |
| 2023/11/27 | 3,700 | 3,735 | 3,650 | 3,665 | 2,200 |
| 2023/11/24 | 3,650 | 3,800 | 3,650 | 3,705 | 2,000 |
| 2023/11/22 | 3,625 | 3,650 | 3,625 | 3,650 | 600 |
| 2023/11/21 | 3,635 | 3,635 | 3,600 | 3,600 | 700 |
| 2023/11/20 | 3,680 | 3,680 | 3,635 | 3,635 | 200 |
| 2023/11/16 | 3,695 | 3,695 | 3,585 | 3,610 | 3,400 |
| 2023/11/15 | 3,630 | 3,680 | 3,630 | 3,680 | 1,800 |
| 2023/11/14 | 3,585 | 3,630 | 3,585 | 3,630 | 800 |
| 2023/11/13 | 3,620 | 3,620 | 3,570 | 3,570 | 900 |
| 2023/11/10 | 3,620 | 3,620 | 3,620 | 3,620 | 300 |
| 2023/11/09 | 3,635 | 3,635 | 3,560 | 3,620 | 800 |
| 2023/11/08 | 3,560 | 3,580 | 3,560 | 3,565 | 1,200 |
| 2023/11/07 | 3,535 | 3,630 | 3,535 | 3,560 | 900 |
| 2023/11/06 | 3,445 | 3,745 | 3,445 | 3,745 | 2,500 |
| 2023/11/02 | 3,405 | 3,410 | 3,385 | 3,385 | 400 |
| 2023/11/01 | 3,405 | 3,405 | 3,405 | 3,405 | 300 |
| 2023/10/31 | 3,365 | 3,410 | 3,365 | 3,405 | 400 |
| 2023/10/30 | 3,405 | 3,405 | 3,360 | 3,365 | 800 |
| 2023/10/27 | 3,400 | 3,475 | 3,400 | 3,475 | 400 |
| 2023/10/26 | 3,400 | 3,400 | 3,385 | 3,400 | 500 |
| 2023/10/25 | 3,390 | 3,425 | 3,390 | 3,400 | 400 |
| 2023/10/24 | 3,400 | 3,400 | 3,385 | 3,390 | 500 |
| 2023/10/23 | 3,415 | 3,415 | 3,395 | 3,400 | 1,200 |
| 2023/10/20 | 3,415 | 3,415 | 3,410 | 3,410 | 300 |
| 2023/10/19 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2023/10/18 | 3,430 | 3,430 | 3,430 | 3,430 | 200 |
| 2023/10/16 | 3,450 | 3,450 | 3,435 | 3,450 | 1,000 |
| 2023/10/13 | 3,440 | 3,450 | 3,440 | 3,450 | 400 |
| 2023/10/12 | 3,430 | 3,430 | 3,430 | 3,430 | 400 |
| 2023/10/11 | 3,410 | 3,410 | 3,410 | 3,410 | 100 |
| 2023/10/10 | 3,375 | 3,405 | 3,375 | 3,405 | 400 |
| 2023/10/06 | 3,370 | 3,440 | 3,370 | 3,440 | 900 |
| 2023/10/05 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2023/10/04 | 3,410 | 3,410 | 3,340 | 3,370 | 600 |
| 2023/10/03 | 3,450 | 3,450 | 3,450 | 3,450 | 300 |
| 2023/10/02 | 3,500 | 3,500 | 3,360 | 3,470 | 1,800 |
| 2023/09/29 | 3,465 | 3,470 | 3,465 | 3,470 | 200 |
| 2023/09/27 | 3,400 | 3,400 | 3,330 | 3,395 | 300 |
| 2023/09/26 | 3,420 | 3,420 | 3,410 | 3,415 | 400 |
| 2023/09/25 | 3,480 | 3,480 | 3,415 | 3,420 | 500 |
| 2023/09/22 | 3,500 | 3,620 | 3,215 | 3,405 | 7,000 |
| 2023/09/21 | 3,470 | 3,470 | 3,270 | 3,460 | 11,000 |
| 2023/09/19 | 2,970 | 2,970 | 2,970 | 2,970 | 200 |
| 2023/09/15 | 2,880 | 2,890 | 2,880 | 2,890 | 700 |
| 2023/09/13 | 2,880 | 2,880 | 2,880 | 2,880 | 100 |
| 2023/09/08 | 2,890 | 2,890 | 2,890 | 2,890 | 200 |
| 2023/09/07 | 2,890 | 2,890 | 2,890 | 2,890 | 100 |
| 2023/09/06 | 2,890 | 2,890 | 2,890 | 2,890 | 100 |
| 2023/08/31 | 2,840 | 2,840 | 2,840 | 2,840 | 100 |
| 2023/08/30 | 2,840 | 2,840 | 2,840 | 2,840 | 100 |
| 2023/08/29 | 2,840 | 2,840 | 2,840 | 2,840 | 100 |
| 2023/08/28 | 2,840 | 2,840 | 2,840 | 2,840 | 100 |
| 2023/08/18 | 2,887 | 2,887 | 2,887 | 2,887 | 100 |
| 2023/08/16 | 2,987 | 2,987 | 2,987 | 2,987 | 300 |
| 2023/08/15 | 2,900 | 2,900 | 2,900 | 2,900 | 300 |
| 2023/08/08 | 2,900 | 2,900 | 2,900 | 2,900 | 200 |
| 2023/07/27 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2023/07/25 | 2,945 | 2,945 | 2,945 | 2,945 | 100 |
| 2023/07/20 | 3,080 | 3,080 | 3,080 | 3,080 | 200 |
| 2023/07/19 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2023/07/18 | 3,080 | 3,080 | 3,080 | 3,080 | 500 |
| 2023/07/12 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2023/07/07 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2023/06/26 | 3,080 | 3,080 | 3,080 | 3,080 | 300 |
| 2023/06/15 | 3,080 | 3,080 | 3,080 | 3,080 | 1,200 |
| 2023/06/14 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2023/06/13 | 3,020 | 3,020 | 3,010 | 3,010 | 300 |
| 2023/06/12 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2023/06/09 | 3,010 | 3,010 | 3,010 | 3,010 | 500 |
| 2023/06/08 | 2,917 | 2,920 | 2,917 | 2,920 | 200 |
| 2023/06/01 | 2,873 | 2,873 | 2,873 | 2,873 | 100 |
| 2023/05/30 | 2,873 | 2,873 | 2,873 | 2,873 | 100 |
| 2023/05/15 | 2,902 | 2,903 | 2,901 | 2,901 | 1,000 |
| 2023/05/11 | 2,901 | 2,901 | 2,901 | 2,901 | 200 |
| 2023/05/08 | 2,901 | 2,901 | 2,901 | 2,901 | 100 |
| 2023/05/02 | 2,901 | 2,901 | 2,901 | 2,901 | 100 |
| 2023/04/18 | 2,901 | 2,901 | 2,901 | 2,901 | 600 |
| 2023/04/10 | 2,820 | 2,820 | 2,820 | 2,820 | 300 |
| 2023/03/30 | 2,799 | 2,799 | 2,770 | 2,770 | 600 |
| 2023/03/15 | 2,949 | 2,949 | 2,849 | 2,849 | 900 |
| 2023/03/09 | 2,900 | 3,000 | 2,899 | 2,899 | 1,100 |
| 2023/03/07 | 2,837 | 2,837 | 2,837 | 2,837 | 100 |
| 2023/02/27 | 2,887 | 2,887 | 2,887 | 2,887 | 100 |
| 2023/02/24 | 2,886 | 2,894 | 2,886 | 2,894 | 200 |
| 2023/02/16 | 2,883 | 2,883 | 2,883 | 2,883 | 600 |
| 2023/02/15 | 2,833 | 2,833 | 2,833 | 2,833 | 500 |
| 2023/02/09 | 2,833 | 2,833 | 2,833 | 2,833 | 200 |
| 2023/01/25 | 2,783 | 2,783 | 2,783 | 2,783 | 100 |
| 2023/01/18 | 2,783 | 2,783 | 2,783 | 2,783 | 400 |
| 2023/01/16 | 2,833 | 2,833 | 2,833 | 2,833 | 600 |
| 2023/01/10 | 2,833 | 2,833 | 2,833 | 2,833 | 300 |