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

マルカキカイ(7594)の株価時系列情報

マルカキカイの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/12/14 2,135 2,148 2,092 2,096 22,300
2018/12/13 2,090 2,166 2,090 2,166 26,100
2018/12/12 2,053 2,089 2,053 2,089 18,200
2018/12/11 2,097 2,097 2,015 2,052 28,100
2018/12/10 2,145 2,150 2,063 2,086 19,300
2018/12/07 2,190 2,197 2,145 2,157 24,000
2018/12/06 2,167 2,192 2,146 2,186 21,600
2018/12/05 2,200 2,200 2,149 2,166 30,000
2018/12/04 2,256 2,256 2,221 2,230 13,700
2018/12/03 2,244 2,277 2,239 2,256 34,100
2018/11/30 2,245 2,245 2,220 2,244 22,500
2018/11/29 2,248 2,265 2,234 2,246 22,900
2018/11/28 2,291 2,291 2,216 2,240 108,900
2018/11/27 2,261 2,344 2,261 2,326 124,200
2018/11/26 2,272 2,278 2,244 2,255 65,200
2018/11/22 2,243 2,309 2,235 2,283 132,500
2018/11/21 2,325 2,328 2,211 2,218 136,600
2018/11/20 2,345 2,345 2,304 2,309 42,300
2018/11/19 2,301 2,327 2,292 2,308 38,000
2018/11/16 2,311 2,347 2,283 2,284 56,100
2018/11/15 2,301 2,313 2,279 2,280 21,900
2018/11/14 2,321 2,341 2,302 2,307 26,400
2018/11/13 2,352 2,355 2,307 2,319 34,700
2018/11/12 2,381 2,407 2,379 2,395 26,700
2018/11/09 2,369 2,407 2,369 2,382 31,100
2018/11/08 2,346 2,379 2,340 2,377 34,100
2018/11/07 2,340 2,377 2,324 2,341 32,400
2018/11/06 2,300 2,326 2,290 2,319 13,400
2018/11/05 2,363 2,363 2,303 2,303 32,400
2018/11/02 2,400 2,411 2,338 2,354 23,200
2018/11/01 2,403 2,412 2,370 2,390 38,300
2018/10/31 2,384 2,396 2,360 2,376 14,500
2018/10/30 2,300 2,382 2,286 2,368 30,300
2018/10/29 2,281 2,315 2,264 2,282 15,900
2018/10/26 2,366 2,367 2,224 2,262 31,100
2018/10/25 2,379 2,400 2,335 2,375 28,900
2018/10/24 2,407 2,429 2,360 2,429 26,000
2018/10/23 2,423 2,423 2,364 2,366 24,200
2018/10/22 2,429 2,455 2,382 2,455 28,500
2018/10/19 2,411 2,429 2,363 2,409 37,900
2018/10/18 2,398 2,445 2,379 2,426 45,600
2018/10/17 2,335 2,351 2,315 2,350 43,500
2018/10/16 2,277 2,338 2,276 2,285 35,300
2018/10/15 2,264 2,299 2,244 2,287 35,900
2018/10/12 2,200 2,261 2,182 2,247 34,900
2018/10/11 2,181 2,210 2,179 2,203 30,200
2018/10/10 2,250 2,273 2,249 2,249 22,800
2018/10/09 2,283 2,294 2,248 2,265 40,700
2018/10/05 2,227 2,279 2,201 2,265 58,000
2018/10/04 2,309 2,310 2,212 2,235 111,600
2018/10/03 2,179 2,197 2,175 2,177 26,100
2018/10/02 2,187 2,199 2,162 2,179 28,500
2018/10/01 2,178 2,187 2,164 2,177 18,700
2018/09/28 2,140 2,173 2,140 2,155 20,800
2018/09/27 2,154 2,165 2,128 2,129 23,000
2018/09/26 2,128 2,156 2,128 2,136 29,600
2018/09/25 2,115 2,122 2,099 2,122 24,000
2018/09/21 2,091 2,114 2,091 2,095 23,900
2018/09/20 2,080 2,088 2,070 2,070 19,700
2018/09/19 2,070 2,088 2,046 2,073 19,500
2018/09/18 2,038 2,061 2,021 2,053 19,200
2018/09/14 2,000 2,039 2,000 2,030 19,100
2018/09/13 1,991 2,010 1,986 2,003 11,900
2018/09/12 2,002 2,002 1,980 1,990 8,700
2018/09/11 2,008 2,012 1,990 2,000 9,400
2018/09/10 2,054 2,054 2,002 2,006 10,200
2018/09/07 2,039 2,039 2,014 2,015 5,300
2018/09/06 2,044 2,044 2,029 2,038 4,600
2018/09/05 2,049 2,057 2,037 2,044 6,800
2018/09/04 2,060 2,060 2,052 2,054 7,300
2018/09/03 2,085 2,112 2,054 2,063 22,600
2018/08/31 2,016 2,037 2,013 2,014 6,800
2018/08/30 2,023 2,023 2,000 2,016 7,600
2018/08/29 2,020 2,020 2,005 2,010 9,700
2018/08/28 2,027 2,027 2,003 2,006 6,800
2018/08/27 2,000 2,010 1,996 2,001 8,800
2018/08/24 2,020 2,020 1,996 1,998 4,300
2018/08/23 2,020 2,020 1,996 2,005 2,700
2018/08/22 2,028 2,028 1,994 1,995 8,100
2018/08/21 1,979 1,986 1,967 1,970 8,700
2018/08/20 2,000 2,006 1,989 1,997 6,200
2018/08/17 2,000 2,007 1,991 1,998 4,100
2018/08/16 1,991 2,015 1,991 2,009 7,800
2018/08/15 2,015 2,015 1,990 2,010 11,400
2018/08/14 1,997 2,018 1,996 2,015 7,800
2018/08/13 1,989 1,999 1,980 1,997 11,700
2018/08/10 2,019 2,026 2,012 2,018 7,600
2018/08/09 2,010 2,027 2,002 2,016 5,600
2018/08/08 2,003 2,007 1,990 2,006 10,400
2018/08/07 1,985 1,997 1,985 1,995 3,500
2018/08/06 1,997 2,002 1,987 1,990 4,600
2018/08/03 2,041 2,041 1,990 1,997 10,700
2018/08/02 2,080 2,080 2,033 2,041 10,300
2018/08/01 2,047 2,057 2,047 2,052 9,100
2018/07/31 2,052 2,072 2,044 2,053 17,400
2018/07/30 2,048 2,050 2,023 2,050 17,000
2018/07/27 2,030 2,042 2,017 2,021 17,600
2018/07/26 2,020 2,025 2,012 2,023 11,300
2018/07/25 2,005 2,013 1,999 2,000 7,900
2018/07/24 1,969 2,029 1,955 2,000 36,000
2018/07/23 1,937 1,960 1,922 1,949 18,800
2018/07/20 1,917 1,935 1,895 1,921 24,600
2018/07/19 1,852 1,921 1,844 1,917 33,400
2018/07/18 1,823 1,859 1,823 1,849 14,800
2018/07/17 1,801 1,821 1,790 1,820 25,000
2018/07/13 1,771 1,799 1,765 1,793 29,900
2018/07/12 1,800 1,800 1,762 1,766 40,800
2018/07/11 1,820 1,825 1,790 1,799 48,300
2018/07/10 1,827 1,842 1,818 1,830 45,900
2018/07/09 1,849 1,849 1,817 1,821 31,100
2018/07/06 1,865 1,865 1,831 1,859 40,800
2018/07/05 1,871 1,919 1,850 1,860 86,800
2018/07/04 1,979 2,052 1,961 2,051 52,700
2018/07/03 1,973 1,984 1,947 1,980 14,900
2018/07/02 1,920 1,994 1,919 1,952 26,800
2018/06/29 1,900 1,919 1,896 1,918 15,100
2018/06/28 1,917 1,917 1,890 1,894 25,300
2018/06/27 1,932 1,932 1,892 1,917 20,900
2018/06/26 1,930 1,934 1,912 1,929 20,400
2018/06/25 1,982 1,988 1,941 1,945 19,300
2018/06/22 1,987 1,987 1,960 1,981 16,000
2018/06/21 1,982 1,999 1,978 1,987 11,000
2018/06/20 1,990 1,993 1,950 1,982 15,400
2018/06/19 2,020 2,020 1,980 1,983 13,800
2018/06/18 2,011 2,017 1,993 2,010 11,300
2018/06/15 2,014 2,018 2,006 2,011 10,200
2018/06/14 2,015 2,019 2,003 2,007 9,200
2018/06/13 2,015 2,024 2,007 2,024 9,100
2018/06/12 2,010 2,011 1,998 2,005 10,900
2018/06/11 2,009 2,010 2,001 2,007 9,900
2018/06/08 1,996 2,012 1,996 2,009 10,000
2018/06/07 2,008 2,023 2,008 2,021 9,700
2018/06/06 2,016 2,016 1,998 2,008 7,900
2018/06/05 2,004 2,017 1,997 2,016 10,600
2018/06/04 2,009 2,020 2,000 2,009 14,200
2018/06/01 1,997 2,004 1,980 1,996 9,400
2018/05/31 1,999 2,017 1,997 2,007 16,600
2018/05/30 1,976 2,000 1,955 1,999 20,100
2018/05/29 1,994 2,017 1,964 2,006 21,700
2018/05/28 2,013 2,023 1,982 1,992 19,900
2018/05/25 2,000 2,014 1,989 2,011 12,900
2018/05/24 2,061 2,061 2,008 2,021 21,900
2018/05/23 2,071 2,071 2,032 2,062 18,000
2018/05/22 2,092 2,100 2,064 2,071 13,400
2018/05/21 2,058 2,087 2,058 2,086 14,500
2018/05/18 2,072 2,072 2,055 2,058 8,000
2018/05/17 2,052 2,076 2,052 2,065 11,400
2018/05/16 2,052 2,058 2,043 2,052 14,000
2018/05/15 2,058 2,063 2,046 2,057 17,000
2018/05/14 2,058 2,062 2,048 2,058 16,700
2018/05/11 2,072 2,074 2,045 2,063 14,600
2018/05/10 2,080 2,083 2,062 2,068 17,000
2018/05/09 2,115 2,115 2,082 2,092 10,100
2018/05/08 2,088 2,129 2,087 2,116 18,300
2018/05/07 2,068 2,082 2,055 2,073 6,900
2018/05/02 2,090 2,090 2,051 2,060 8,100
2018/05/01 2,075 2,078 2,042 2,055 11,200
2018/04/27 2,120 2,120 2,065 2,072 24,500
2018/04/26 2,132 2,136 2,104 2,105 11,600
2018/04/25 2,101 2,129 2,101 2,120 10,600
2018/04/24 2,117 2,130 2,100 2,128 13,100
2018/04/23 2,115 2,139 2,100 2,116 14,900
2018/04/20 2,112 2,113 2,071 2,082 13,600
2018/04/19 2,078 2,092 2,065 2,074 14,800
2018/04/18 2,065 2,065 2,030 2,035 18,800
2018/04/17 2,050 2,088 2,019 2,035 27,700
2018/04/16 2,100 2,106 2,047 2,047 29,400
2018/04/13 2,115 2,138 2,102 2,106 17,200
2018/04/12 2,124 2,139 2,102 2,106 21,500
2018/04/11 2,079 2,136 2,079 2,124 39,400
2018/04/10 2,014 2,072 2,014 2,061 26,900
2018/04/09 2,041 2,041 2,006 2,012 29,700
2018/04/06 2,115 2,115 2,011 2,036 55,900
2018/04/05 2,200 2,200 2,090 2,090 189,600
2018/04/04 2,006 2,085 2,006 2,074 67,200
2018/04/03 1,977 1,995 1,958 1,994 19,500
2018/04/02 1,981 1,999 1,976 1,990 21,000
2018/03/30 1,990 1,990 1,953 1,961 20,200
2018/03/29 1,967 1,992 1,964 1,992 40,800
2018/03/28 1,906 1,953 1,897 1,949 24,300
2018/03/27 1,900 1,908 1,893 1,906 21,400
2018/03/26 1,831 1,867 1,822 1,867 34,500
2018/03/23 1,900 1,901 1,846 1,856 40,000
2018/03/22 1,952 1,952 1,929 1,945 20,100
2018/03/20 1,896 1,955 1,893 1,952 26,100
2018/03/19 1,923 1,926 1,888 1,912 48,200
2018/03/16 1,950 1,963 1,935 1,940 37,600
2018/03/15 1,928 1,968 1,927 1,963 215,200
2018/03/14 1,963 1,992 1,951 1,967 43,100
2018/03/13 2,028 2,028 1,970 1,981 37,300
2018/03/12 1,956 2,048 1,956 2,037 31,400
2018/03/09 1,984 1,992 1,922 1,932 46,300
2018/03/08 2,024 2,024 1,979 1,984 13,500
2018/03/07 2,063 2,063 2,020 2,020 14,400
2018/03/06 2,068 2,108 2,067 2,069 15,100
2018/03/05 2,100 2,108 2,061 2,067 27,700
2018/03/02 2,121 2,128 2,102 2,107 24,500
2018/03/01 2,189 2,191 2,143 2,150 23,800
2018/02/28 2,126 2,220 2,101 2,204 44,100
2018/02/27 2,118 2,139 2,100 2,126 21,700
2018/02/26 2,137 2,137 2,097 2,102 15,700
2018/02/23 2,114 2,125 2,099 2,117 16,200
2018/02/22 2,145 2,145 2,086 2,096 13,300
2018/02/21 2,136 2,167 2,132 2,145 9,700
2018/02/20 2,106 2,155 2,077 2,130 21,900
2018/02/19 2,080 2,104 2,065 2,100 13,900
2018/02/16 2,081 2,094 2,058 2,058 10,600
2018/02/15 2,113 2,113 2,059 2,075 17,600
2018/02/14 2,132 2,132 2,051 2,072 20,500
2018/02/13 2,231 2,231 2,124 2,132 21,200
2018/02/09 2,167 2,185 2,149 2,181 21,000
2018/02/08 2,185 2,245 2,185 2,208 24,200
2018/02/07 2,376 2,376 2,178 2,180 20,500
2018/02/06 2,310 2,312 2,158 2,226 45,900
2018/02/05 2,392 2,431 2,392 2,407 23,800
2018/02/02 2,514 2,514 2,455 2,477 36,600
2018/02/01 2,530 2,559 2,530 2,549 57,800
2018/01/31 2,503 2,549 2,496 2,521 30,700
2018/01/30 2,550 2,568 2,501 2,510 53,100
2018/01/29 2,485 2,550 2,485 2,533 58,600
2018/01/26 2,480 2,480 2,454 2,472 26,600
2018/01/25 2,445 2,485 2,431 2,481 66,600
2018/01/24 2,411 2,466 2,406 2,425 87,100
2018/01/23 2,419 2,419 2,380 2,389 26,300
2018/01/22 2,419 2,438 2,407 2,411 54,100
2018/01/19 2,350 2,423 2,346 2,384 42,900
2018/01/18 2,420 2,421 2,340 2,346 50,900
2018/01/17 2,432 2,444 2,391 2,401 82,100
2018/01/16 2,487 2,487 2,400 2,424 228,000
2018/01/15 2,225 2,265 2,202 2,261 78,500
2018/01/12 2,162 2,172 2,156 2,167 12,900
2018/01/11 2,157 2,171 2,152 2,167 9,600
2018/01/10 2,160 2,177 2,148 2,173 21,500
2018/01/09 2,152 2,157 2,119 2,128 16,900
2018/01/05 2,150 2,150 2,132 2,150 40,800
2018/01/04 2,157 2,157 2,136 2,149 10,600
2017/12/29 2,106 2,125 2,091 2,125 10,000
2017/12/28 2,112 2,120 2,098 2,106 13,600
2017/12/27 2,105 2,121 2,100 2,121 8,400
2017/12/26 2,139 2,139 2,099 2,114 19,700
2017/12/25 2,153 2,153 2,138 2,147 10,700
2017/12/22 2,162 2,162 2,146 2,156 10,300
2017/12/21 2,158 2,162 2,150 2,162 8,400
2017/12/20 2,136 2,159 2,126 2,159 9,800
2017/12/19 2,159 2,159 2,125 2,143 10,300
2017/12/18 2,149 2,167 2,149 2,157 9,300
2017/12/15 2,153 2,153 2,127 2,149 14,000
2017/12/14 2,163 2,163 2,142 2,153 8,800
2017/12/13 2,165 2,165 2,137 2,145 11,800
2017/12/12 2,174 2,178 2,157 2,163 8,000
2017/12/11 2,196 2,196 2,159 2,172 11,700
2017/12/08 2,147 2,186 2,147 2,183 16,300
2017/12/07 2,177 2,197 2,171 2,197 12,700
2017/12/06 2,201 2,204 2,170 2,173 18,700
2017/12/05 2,141 2,205 2,129 2,201 43,000
2017/12/04 2,153 2,175 2,153 2,159 19,000
2017/12/01 2,142 2,165 2,139 2,153 19,200
2017/11/30 2,150 2,166 2,128 2,159 32,900
2017/11/29 2,176 2,176 2,140 2,146 23,600
2017/11/28 2,175 2,180 2,137 2,165 113,100
2017/11/27 2,260 2,261 2,210 2,225 136,300
2017/11/24 2,255 2,264 2,243 2,248 32,600
2017/11/22 2,231 2,274 2,225 2,256 58,700
2017/11/21 2,190 2,227 2,188 2,221 82,200
2017/11/20 2,180 2,196 2,177 2,190 33,200
2017/11/17 2,212 2,212 2,171 2,180 30,700
2017/11/16 2,186 2,208 2,177 2,191 27,900
2017/11/15 2,220 2,231 2,170 2,193 35,600
2017/11/14 2,220 2,235 2,220 2,227 20,000
2017/11/13 2,245 2,248 2,211 2,215 21,500
2017/11/10 2,240 2,251 2,225 2,245 15,600
2017/11/09 2,270 2,285 2,208 2,242 56,500
2017/11/08 2,261 2,270 2,249 2,263 21,100
2017/11/07 2,214 2,248 2,211 2,246 22,500
2017/11/06 2,200 2,226 2,197 2,222 24,100
2017/11/02 2,200 2,200 2,180 2,187 19,800
2017/11/01 2,199 2,215 2,184 2,191 43,600
2017/10/31 2,186 2,200 2,177 2,199 18,500
2017/10/30 2,172 2,178 2,158 2,172 20,400
2017/10/27 2,122 2,152 2,122 2,149 23,500
2017/10/26 2,144 2,154 2,111 2,115 25,900
2017/10/25 2,181 2,185 2,145 2,149 19,600
2017/10/24 2,157 2,178 2,157 2,166 16,700
2017/10/23 2,176 2,187 2,167 2,180 16,800
2017/10/20 2,147 2,158 2,120 2,151 16,300
2017/10/19 2,189 2,192 2,136 2,144 29,100
2017/10/18 2,170 2,195 2,156 2,185 28,000
2017/10/17 2,179 2,179 2,118 2,142 24,200
2017/10/16 2,083 2,154 2,070 2,139 44,900
2017/10/13 2,044 2,077 2,040 2,063 44,300
2017/10/12 2,040 2,050 2,035 2,042 27,700
2017/10/11 2,030 2,050 2,023 2,031 29,500
2017/10/10 2,031 2,045 1,985 2,026 46,100
2017/10/06 1,950 2,015 1,915 2,004 84,900
2017/10/05 1,900 1,906 1,896 1,906 16,100
2017/10/04 1,909 1,910 1,895 1,899 16,000
2017/10/03 1,930 1,930 1,904 1,909 21,000
2017/10/02 1,927 1,927 1,911 1,918 16,400
2017/09/29 1,898 1,909 1,890 1,907 21,700
2017/09/28 1,875 1,898 1,873 1,898 19,800

このページの先頭へ