マルイチ産商(8228)の株価時系列情報
マルイチ産商(8228)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 |
|---|---|---|---|---|---|
| 2026/06/30 | 1,120 | 1,137 | 1,118 | 1,119 | 4,000 |
| 2026/06/29 | 1,137 | 1,137 | 1,116 | 1,130 | 7,100 |
| 2026/06/26 | 1,120 | 1,122 | 1,119 | 1,122 | 6,200 |
| 2026/06/25 | 1,120 | 1,139 | 1,119 | 1,139 | 4,400 |
| 2026/06/24 | 1,120 | 1,123 | 1,120 | 1,123 | 5,300 |
| 2026/06/23 | 1,130 | 1,130 | 1,126 | 1,126 | 4,400 |
| 2026/06/22 | 1,132 | 1,145 | 1,128 | 1,128 | 2,400 |
| 2026/06/19 | 1,131 | 1,134 | 1,131 | 1,132 | 1,000 |
| 2026/06/18 | 1,130 | 1,132 | 1,129 | 1,129 | 4,400 |
| 2026/06/17 | 1,132 | 1,133 | 1,132 | 1,133 | 600 |
| 2026/06/16 | 1,135 | 1,135 | 1,131 | 1,131 | 1,600 |
| 2026/06/15 | 1,134 | 1,134 | 1,130 | 1,130 | 6,400 |
| 2026/06/12 | 1,135 | 1,139 | 1,128 | 1,128 | 12,700 |
| 2026/06/11 | 1,136 | 1,139 | 1,136 | 1,139 | 1,600 |
| 2026/06/10 | 1,135 | 1,141 | 1,134 | 1,137 | 4,400 |
| 2026/06/09 | 1,144 | 1,144 | 1,137 | 1,137 | 700 |
| 2026/06/08 | 1,146 | 1,146 | 1,134 | 1,146 | 600 |
| 2026/06/05 | 1,139 | 1,146 | 1,139 | 1,146 | 800 |
| 2026/06/04 | 1,134 | 1,137 | 1,132 | 1,137 | 2,100 |
| 2026/06/03 | 1,145 | 1,145 | 1,134 | 1,136 | 4,000 |
| 2026/06/02 | 1,135 | 1,145 | 1,134 | 1,145 | 1,600 |
| 2026/06/01 | 1,137 | 1,137 | 1,133 | 1,137 | 1,600 |
| 2026/05/29 | 1,137 | 1,140 | 1,136 | 1,136 | 1,100 |
| 2026/05/28 | 1,137 | 1,137 | 1,136 | 1,136 | 600 |
| 2026/05/27 | 1,139 | 1,139 | 1,136 | 1,136 | 600 |
| 2026/05/26 | 1,145 | 1,145 | 1,137 | 1,138 | 3,100 |
| 2026/05/25 | 1,144 | 1,145 | 1,138 | 1,138 | 3,700 |
| 2026/05/22 | 1,143 | 1,145 | 1,143 | 1,143 | 500 |
| 2026/05/21 | 1,140 | 1,151 | 1,139 | 1,141 | 3,000 |
| 2026/05/20 | 1,142 | 1,148 | 1,140 | 1,148 | 3,800 |
| 2026/05/19 | 1,152 | 1,152 | 1,151 | 1,151 | 200 |
| 2026/05/18 | 1,148 | 1,150 | 1,147 | 1,150 | 700 |
| 2026/05/15 | 1,150 | 1,150 | 1,146 | 1,148 | 7,600 |
| 2026/05/14 | 1,150 | 1,155 | 1,150 | 1,155 | 1,800 |
| 2026/05/13 | 1,148 | 1,152 | 1,148 | 1,150 | 500 |
| 2026/05/12 | 1,148 | 1,151 | 1,148 | 1,148 | 1,200 |
| 2026/05/11 | 1,149 | 1,150 | 1,147 | 1,147 | 1,100 |
| 2026/05/08 | 1,142 | 1,146 | 1,142 | 1,146 | 1,700 |
| 2026/05/07 | 1,141 | 1,148 | 1,141 | 1,142 | 6,200 |
| 2026/05/01 | 1,151 | 1,151 | 1,149 | 1,149 | 3,900 |
| 2026/04/30 | 1,157 | 1,157 | 1,152 | 1,152 | 1,600 |
| 2026/04/28 | 1,160 | 1,160 | 1,154 | 1,154 | 2,600 |
| 2026/04/27 | 1,160 | 1,160 | 1,155 | 1,160 | 4,300 |
| 2026/04/24 | 1,161 | 1,163 | 1,160 | 1,162 | 600 |
| 2026/04/23 | 1,161 | 1,162 | 1,159 | 1,160 | 1,400 |
| 2026/04/22 | 1,167 | 1,168 | 1,159 | 1,159 | 2,400 |
| 2026/04/21 | 1,165 | 1,165 | 1,159 | 1,165 | 1,300 |
| 2026/04/20 | 1,164 | 1,164 | 1,159 | 1,160 | 2,300 |
| 2026/04/17 | 1,164 | 1,164 | 1,156 | 1,162 | 3,400 |
| 2026/04/16 | 1,170 | 1,170 | 1,160 | 1,161 | 4,800 |
| 2026/04/15 | 1,176 | 1,176 | 1,167 | 1,170 | 6,200 |
| 2026/04/14 | 1,172 | 1,173 | 1,172 | 1,173 | 1,400 |
| 2026/04/13 | 1,173 | 1,174 | 1,168 | 1,168 | 3,700 |
| 2026/04/10 | 1,177 | 1,177 | 1,172 | 1,172 | 1,600 |
| 2026/04/09 | 1,179 | 1,179 | 1,170 | 1,176 | 3,200 |
| 2026/04/08 | 1,180 | 1,180 | 1,176 | 1,178 | 1,600 |
| 2026/04/07 | 1,173 | 1,180 | 1,173 | 1,180 | 200 |
| 2026/04/06 | 1,184 | 1,184 | 1,172 | 1,180 | 1,700 |
| 2026/04/03 | 1,180 | 1,180 | 1,177 | 1,180 | 1,100 |
| 2026/03/27 | 1,179 | 1,179 | 1,168 | 1,174 | 5,800 |
| 2026/03/26 | 1,172 | 1,177 | 1,172 | 1,174 | 3,500 |
| 2026/03/25 | 1,170 | 1,177 | 1,170 | 1,172 | 3,400 |
| 2026/03/24 | 1,170 | 1,171 | 1,168 | 1,169 | 1,300 |
| 2026/03/23 | 1,170 | 1,184 | 1,162 | 1,166 | 5,600 |
| 2026/03/19 | 1,178 | 1,178 | 1,170 | 1,171 | 6,100 |
| 2026/03/18 | 1,176 | 1,182 | 1,176 | 1,181 | 4,800 |
| 2026/03/17 | 1,171 | 1,181 | 1,171 | 1,175 | 14,000 |
| 2026/03/16 | 1,174 | 1,184 | 1,160 | 1,179 | 36,100 |
| 2026/03/13 | 1,231 | 1,250 | 1,231 | 1,234 | 2,600 |
| 2026/03/12 | 1,239 | 1,239 | 1,230 | 1,230 | 400 |
| 2026/03/11 | 1,235 | 1,239 | 1,234 | 1,239 | 1,300 |
| 2026/03/10 | 1,231 | 1,258 | 1,231 | 1,240 | 2,100 |
| 2026/03/09 | 1,250 | 1,257 | 1,220 | 1,254 | 2,000 |
| 2026/03/06 | 1,258 | 1,258 | 1,252 | 1,252 | 1,300 |
| 2026/03/05 | 1,265 | 1,265 | 1,252 | 1,252 | 1,000 |
| 2026/03/04 | 1,250 | 1,253 | 1,250 | 1,253 | 1,100 |
| 2026/03/03 | 1,255 | 1,255 | 1,254 | 1,254 | 800 |
| 2026/03/02 | 1,277 | 1,278 | 1,262 | 1,262 | 1,600 |
| 2026/02/27 | 1,256 | 1,278 | 1,256 | 1,278 | 1,000 |
| 2026/02/26 | 1,265 | 1,270 | 1,258 | 1,270 | 2,000 |
| 2026/02/25 | 1,253 | 1,253 | 1,253 | 1,253 | 900 |
| 2026/02/24 | 1,250 | 1,258 | 1,250 | 1,252 | 500 |
| 2026/02/20 | 1,244 | 1,265 | 1,244 | 1,265 | 800 |
| 2026/02/19 | 1,250 | 1,250 | 1,243 | 1,243 | 500 |
| 2026/02/18 | 1,245 | 1,245 | 1,242 | 1,242 | 300 |
| 2026/02/17 | 1,265 | 1,265 | 1,243 | 1,244 | 1,200 |
| 2026/02/16 | 1,277 | 1,277 | 1,260 | 1,264 | 5,600 |
| 2026/02/13 | 1,246 | 1,252 | 1,245 | 1,251 | 4,100 |
| 2026/02/12 | 1,231 | 1,260 | 1,231 | 1,248 | 9,300 |
| 2026/02/10 | 1,210 | 1,220 | 1,210 | 1,218 | 4,500 |
| 2026/02/09 | 1,206 | 1,210 | 1,206 | 1,207 | 900 |
| 2026/02/06 | 1,230 | 1,230 | 1,201 | 1,206 | 3,100 |
| 2026/02/05 | 1,212 | 1,237 | 1,212 | 1,237 | 1,800 |
| 2026/02/04 | 1,208 | 1,209 | 1,208 | 1,208 | 400 |
| 2026/02/03 | 1,208 | 1,208 | 1,208 | 1,208 | 200 |
| 2026/02/02 | 1,206 | 1,208 | 1,202 | 1,208 | 900 |
| 2026/01/30 | 1,206 | 1,206 | 1,206 | 1,206 | 200 |
| 2026/01/29 | 1,208 | 1,209 | 1,205 | 1,205 | 600 |
| 2026/01/28 | 1,204 | 1,205 | 1,202 | 1,202 | 500 |
| 2026/01/27 | 1,212 | 1,212 | 1,204 | 1,204 | 1,200 |
| 2026/01/26 | 1,224 | 1,225 | 1,210 | 1,214 | 3,000 |
| 2026/01/23 | 1,209 | 1,225 | 1,206 | 1,212 | 1,100 |
| 2026/01/22 | 1,213 | 1,213 | 1,209 | 1,209 | 500 |
| 2026/01/21 | 1,209 | 1,223 | 1,209 | 1,212 | 1,100 |
| 2026/01/20 | 1,207 | 1,213 | 1,207 | 1,209 | 400 |
| 2026/01/19 | 1,204 | 1,210 | 1,204 | 1,206 | 900 |
| 2026/01/16 | 1,202 | 1,210 | 1,202 | 1,204 | 400 |
| 2026/01/15 | 1,210 | 1,210 | 1,200 | 1,200 | 5,800 |
| 2026/01/14 | 1,200 | 1,202 | 1,200 | 1,202 | 1,100 |
| 2026/01/13 | 1,200 | 1,202 | 1,197 | 1,199 | 2,800 |
| 2026/01/09 | 1,187 | 1,199 | 1,187 | 1,199 | 1,300 |
| 2026/01/08 | 1,195 | 1,200 | 1,183 | 1,183 | 2,600 |
| 2026/01/07 | 1,190 | 1,199 | 1,190 | 1,199 | 600 |
| 2026/01/06 | 1,196 | 1,199 | 1,188 | 1,190 | 1,700 |
| 2026/01/05 | 1,200 | 1,200 | 1,188 | 1,196 | 1,800 |
| 2025/12/30 | 1,183 | 1,190 | 1,182 | 1,190 | 700 |
| 2025/12/29 | 1,183 | 1,191 | 1,182 | 1,182 | 1,000 |
| 2025/12/26 | 1,200 | 1,200 | 1,174 | 1,174 | 6,200 |
| 2025/12/25 | 1,181 | 1,192 | 1,181 | 1,192 | 1,300 |
| 2025/12/24 | 1,182 | 1,184 | 1,182 | 1,184 | 1,000 |
| 2025/12/23 | 1,191 | 1,200 | 1,191 | 1,200 | 600 |
| 2025/12/22 | 1,182 | 1,193 | 1,182 | 1,193 | 500 |
| 2025/12/19 | 1,176 | 1,199 | 1,176 | 1,199 | 900 |
| 2025/12/18 | 1,173 | 1,178 | 1,173 | 1,176 | 1,600 |
| 2025/12/17 | 1,191 | 1,198 | 1,162 | 1,181 | 2,300 |
| 2025/12/16 | 1,215 | 1,215 | 1,191 | 1,191 | 2,100 |
| 2025/12/15 | 1,231 | 1,236 | 1,200 | 1,206 | 21,200 |
| 2025/12/12 | 1,203 | 1,208 | 1,203 | 1,206 | 1,700 |
| 2025/12/11 | 1,201 | 1,206 | 1,201 | 1,205 | 1,100 |
| 2025/12/10 | 1,196 | 1,209 | 1,196 | 1,198 | 1,100 |
| 2025/12/09 | 1,205 | 1,205 | 1,195 | 1,195 | 5,800 |
| 2025/12/08 | 1,199 | 1,205 | 1,193 | 1,194 | 2,300 |
| 2025/12/05 | 1,183 | 1,199 | 1,182 | 1,184 | 2,500 |
| 2025/12/04 | 1,167 | 1,181 | 1,167 | 1,181 | 2,500 |
| 2025/12/03 | 1,165 | 1,166 | 1,163 | 1,166 | 900 |
| 2025/12/02 | 1,163 | 1,170 | 1,163 | 1,165 | 300 |
| 2025/12/01 | 1,168 | 1,168 | 1,162 | 1,162 | 1,600 |
| 2025/11/28 | 1,161 | 1,168 | 1,161 | 1,168 | 200 |
| 2025/11/27 | 1,169 | 1,169 | 1,169 | 1,169 | 100 |
| 2025/11/26 | 1,172 | 1,172 | 1,160 | 1,160 | 2,200 |
| 2025/11/25 | 1,163 | 1,179 | 1,161 | 1,161 | 600 |
| 2025/11/21 | 1,153 | 1,158 | 1,153 | 1,158 | 700 |
| 2025/11/20 | 1,157 | 1,160 | 1,156 | 1,156 | 1,400 |
| 2025/11/19 | 1,152 | 1,152 | 1,152 | 1,152 | 300 |
| 2025/11/18 | 1,160 | 1,160 | 1,154 | 1,155 | 1,000 |
| 2025/11/17 | 1,194 | 1,194 | 1,131 | 1,160 | 7,000 |
| 2025/11/14 | 1,178 | 1,180 | 1,167 | 1,170 | 1,600 |
| 2025/11/13 | 1,173 | 1,180 | 1,164 | 1,168 | 2,200 |
| 2025/11/12 | 1,161 | 1,169 | 1,161 | 1,169 | 1,900 |
| 2025/11/11 | 1,154 | 1,155 | 1,151 | 1,155 | 500 |
| 2025/11/10 | 1,142 | 1,150 | 1,142 | 1,150 | 1,300 |
| 2025/11/07 | 1,142 | 1,142 | 1,133 | 1,139 | 700 |
| 2025/11/06 | 1,133 | 1,134 | 1,132 | 1,134 | 600 |
| 2025/11/05 | 1,143 | 1,143 | 1,132 | 1,132 | 600 |
| 2025/11/04 | 1,132 | 1,139 | 1,132 | 1,132 | 2,600 |
| 2025/10/31 | 1,133 | 1,133 | 1,132 | 1,132 | 200 |
| 2025/10/30 | 1,127 | 1,129 | 1,127 | 1,129 | 500 |
| 2025/10/29 | 1,139 | 1,139 | 1,124 | 1,124 | 1,300 |
| 2025/10/28 | 1,127 | 1,130 | 1,127 | 1,130 | 400 |
| 2025/10/27 | 1,146 | 1,146 | 1,127 | 1,127 | 4,100 |
| 2025/10/24 | 1,137 | 1,137 | 1,135 | 1,135 | 500 |
| 2025/10/22 | 1,136 | 1,145 | 1,133 | 1,144 | 2,900 |
| 2025/10/21 | 1,132 | 1,136 | 1,131 | 1,136 | 600 |
| 2025/10/20 | 1,140 | 1,146 | 1,130 | 1,135 | 3,300 |
| 2025/10/17 | 1,143 | 1,143 | 1,140 | 1,140 | 400 |
| 2025/10/16 | 1,140 | 1,140 | 1,140 | 1,140 | 400 |
| 2025/10/15 | 1,141 | 1,141 | 1,131 | 1,131 | 5,800 |
| 2025/10/14 | 1,132 | 1,136 | 1,130 | 1,136 | 900 |
| 2025/10/10 | 1,136 | 1,136 | 1,132 | 1,132 | 800 |
| 2025/10/09 | 1,133 | 1,137 | 1,133 | 1,137 | 900 |
| 2025/10/08 | 1,134 | 1,134 | 1,130 | 1,130 | 1,600 |
| 2025/10/07 | 1,138 | 1,138 | 1,133 | 1,133 | 700 |
| 2025/10/06 | 1,139 | 1,139 | 1,131 | 1,131 | 2,400 |
| 2025/10/03 | 1,134 | 1,134 | 1,130 | 1,132 | 1,700 |
| 2025/10/02 | 1,135 | 1,137 | 1,129 | 1,137 | 500 |
| 2025/10/01 | 1,140 | 1,146 | 1,130 | 1,139 | 1,800 |
| 2025/09/30 | 1,130 | 1,135 | 1,130 | 1,135 | 1,000 |
| 2025/09/29 | 1,124 | 1,135 | 1,123 | 1,130 | 9,400 |
| 2025/09/26 | 1,190 | 1,202 | 1,188 | 1,195 | 11,100 |
| 2025/09/25 | 1,195 | 1,198 | 1,195 | 1,195 | 4,200 |
| 2025/09/24 | 1,191 | 1,195 | 1,187 | 1,192 | 6,500 |
| 2025/09/22 | 1,198 | 1,198 | 1,190 | 1,191 | 4,200 |
| 2025/09/19 | 1,191 | 1,198 | 1,186 | 1,195 | 3,800 |
| 2025/09/18 | 1,195 | 1,197 | 1,186 | 1,187 | 1,700 |
| 2025/09/17 | 1,188 | 1,199 | 1,188 | 1,196 | 2,300 |
| 2025/09/16 | 1,190 | 1,198 | 1,187 | 1,188 | 8,800 |
| 2025/09/12 | 1,193 | 1,197 | 1,190 | 1,197 | 1,500 |
| 2025/09/11 | 1,188 | 1,190 | 1,180 | 1,187 | 4,300 |
| 2025/09/10 | 1,185 | 1,190 | 1,185 | 1,187 | 2,500 |
| 2025/09/09 | 1,186 | 1,186 | 1,181 | 1,183 | 1,600 |
| 2025/09/08 | 1,175 | 1,192 | 1,175 | 1,182 | 1,500 |
| 2025/09/05 | 1,189 | 1,192 | 1,175 | 1,175 | 5,000 |
| 2025/09/04 | 1,185 | 1,189 | 1,182 | 1,189 | 1,700 |
| 2025/09/03 | 1,189 | 1,190 | 1,185 | 1,185 | 1,000 |
| 2025/09/02 | 1,186 | 1,190 | 1,184 | 1,184 | 2,700 |
| 2025/09/01 | 1,179 | 1,186 | 1,170 | 1,186 | 2,900 |
| 2025/08/29 | 1,165 | 1,180 | 1,165 | 1,170 | 2,800 |
| 2025/08/28 | 1,174 | 1,181 | 1,157 | 1,170 | 5,400 |
| 2025/08/27 | 1,180 | 1,182 | 1,150 | 1,166 | 4,300 |
| 2025/08/26 | 1,184 | 1,184 | 1,170 | 1,170 | 2,800 |