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 |
---|---|---|---|---|---|
2020/12/30 | 1,027 | 1,030 | 1,027 | 1,030 | 300 |
2020/12/29 | 1,026 | 1,026 | 1,026 | 1,026 | 100 |
2020/12/28 | 1,050 | 1,050 | 1,026 | 1,026 | 3,200 |
2020/12/25 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
2020/12/24 | 1,037 | 1,037 | 1,037 | 1,037 | 400 |
2020/12/23 | 1,029 | 1,029 | 1,029 | 1,029 | 300 |
2020/12/21 | 1,025 | 1,026 | 1,025 | 1,026 | 700 |
2020/12/18 | 1,038 | 1,050 | 1,038 | 1,050 | 300 |
2020/12/17 | 1,036 | 1,036 | 1,036 | 1,036 | 100 |
2020/12/16 | 1,052 | 1,052 | 1,030 | 1,030 | 1,000 |
2020/12/15 | 1,085 | 1,085 | 1,055 | 1,056 | 10,900 |
2020/12/14 | 1,054 | 1,063 | 1,054 | 1,063 | 2,100 |
2020/12/11 | 1,050 | 1,057 | 1,040 | 1,057 | 1,500 |
2020/12/10 | 1,051 | 1,051 | 1,046 | 1,050 | 6,000 |
2020/12/09 | 1,055 | 1,060 | 1,041 | 1,041 | 2,600 |
2020/12/08 | 1,051 | 1,069 | 1,050 | 1,069 | 2,700 |
2020/12/07 | 1,067 | 1,098 | 1,055 | 1,068 | 2,300 |
2020/12/04 | 1,057 | 1,067 | 1,057 | 1,067 | 400 |
2020/12/03 | 1,041 | 1,060 | 1,041 | 1,060 | 400 |
2020/12/02 | 1,036 | 1,040 | 1,031 | 1,040 | 300 |
2020/12/01 | 1,040 | 1,040 | 1,036 | 1,036 | 200 |
2020/11/30 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
2020/11/27 | 1,047 | 1,047 | 1,047 | 1,047 | 100 |
2020/11/26 | 1,067 | 1,067 | 1,067 | 1,067 | 1,800 |
2020/11/25 | 1,054 | 1,057 | 1,054 | 1,057 | 300 |
2020/11/24 | 1,051 | 1,075 | 1,051 | 1,075 | 400 |
2020/11/20 | 1,035 | 1,085 | 1,035 | 1,085 | 1,300 |
2020/11/19 | 1,035 | 1,035 | 1,035 | 1,035 | 200 |
2020/11/18 | 1,036 | 1,036 | 1,035 | 1,035 | 300 |
2020/11/17 | 1,047 | 1,050 | 1,041 | 1,041 | 1,800 |
2020/11/16 | 1,061 | 1,068 | 1,061 | 1,068 | 7,100 |
2020/11/13 | 1,035 | 1,040 | 1,035 | 1,040 | 400 |
2020/11/12 | 1,026 | 1,040 | 1,026 | 1,039 | 900 |
2020/11/11 | 1,016 | 1,025 | 1,016 | 1,024 | 700 |
2020/11/10 | 1,012 | 1,012 | 1,012 | 1,012 | 100 |
2020/11/09 | 1,016 | 1,017 | 1,015 | 1,015 | 700 |
2020/11/06 | 1,011 | 1,024 | 1,011 | 1,024 | 200 |
2020/11/05 | 1,021 | 1,021 | 1,021 | 1,021 | 500 |
2020/11/04 | 1,020 | 1,020 | 1,011 | 1,011 | 1,400 |
2020/11/02 | 1,019 | 1,022 | 1,019 | 1,022 | 300 |
2020/10/30 | 1,021 | 1,021 | 1,019 | 1,019 | 700 |
2020/10/29 | 1,022 | 1,022 | 1,022 | 1,022 | 200 |
2020/10/28 | 1,025 | 1,050 | 1,024 | 1,024 | 1,100 |
2020/10/27 | 1,025 | 1,025 | 1,025 | 1,025 | 100 |
2020/10/26 | 1,022 | 1,025 | 1,022 | 1,025 | 2,300 |
2020/10/23 | 1,018 | 1,030 | 1,018 | 1,030 | 800 |
2020/10/22 | 1,018 | 1,018 | 1,018 | 1,018 | 200 |
2020/10/20 | 1,020 | 1,045 | 1,017 | 1,018 | 2,600 |
2020/10/19 | 1,040 | 1,080 | 1,020 | 1,020 | 2,100 |
2020/10/16 | 1,030 | 1,068 | 1,030 | 1,038 | 2,300 |
2020/10/15 | 1,040 | 1,040 | 1,020 | 1,038 | 8,200 |
2020/10/14 | 1,020 | 1,020 | 1,018 | 1,020 | 1,600 |
2020/10/13 | 1,025 | 1,028 | 1,015 | 1,017 | 800 |
2020/10/12 | 1,025 | 1,039 | 1,015 | 1,020 | 3,100 |
2020/10/09 | 1,035 | 1,035 | 1,020 | 1,020 | 2,200 |
2020/10/08 | 1,040 | 1,040 | 1,021 | 1,022 | 1,300 |
2020/10/07 | 1,020 | 1,048 | 1,020 | 1,020 | 1,700 |
2020/10/06 | 1,030 | 1,030 | 1,020 | 1,020 | 3,600 |
2020/10/05 | 1,038 | 1,039 | 1,028 | 1,039 | 1,500 |
2020/10/02 | 1,050 | 1,050 | 1,025 | 1,028 | 5,700 |
2020/09/30 | 1,090 | 1,090 | 1,060 | 1,060 | 1,600 |
2020/09/29 | 1,060 | 1,119 | 1,060 | 1,067 | 7,200 |
2020/09/28 | 1,150 | 1,159 | 1,144 | 1,153 | 6,200 |
2020/09/25 | 1,140 | 1,153 | 1,140 | 1,153 | 2,400 |
2020/09/24 | 1,144 | 1,150 | 1,141 | 1,149 | 2,600 |
2020/09/23 | 1,140 | 1,147 | 1,140 | 1,147 | 1,800 |
2020/09/18 | 1,140 | 1,145 | 1,140 | 1,144 | 800 |
2020/09/17 | 1,135 | 1,158 | 1,131 | 1,145 | 1,700 |
2020/09/16 | 1,135 | 1,140 | 1,135 | 1,139 | 1,000 |
2020/09/15 | 1,135 | 1,139 | 1,135 | 1,138 | 7,500 |
2020/09/14 | 1,140 | 1,150 | 1,136 | 1,145 | 3,000 |
2020/09/11 | 1,142 | 1,143 | 1,142 | 1,143 | 1,000 |
2020/09/10 | 1,145 | 1,145 | 1,142 | 1,142 | 800 |
2020/09/09 | 1,136 | 1,149 | 1,136 | 1,145 | 1,200 |
2020/09/08 | 1,145 | 1,150 | 1,143 | 1,150 | 2,600 |
2020/09/07 | 1,145 | 1,145 | 1,136 | 1,145 | 1,100 |
2020/09/04 | 1,135 | 1,140 | 1,130 | 1,140 | 500 |
2020/09/03 | 1,133 | 1,136 | 1,132 | 1,136 | 900 |
2020/09/02 | 1,128 | 1,133 | 1,128 | 1,133 | 900 |
2020/09/01 | 1,137 | 1,138 | 1,128 | 1,128 | 900 |
2020/08/31 | 1,128 | 1,129 | 1,128 | 1,129 | 400 |
2020/08/28 | 1,110 | 1,120 | 1,105 | 1,120 | 700 |
2020/08/27 | 1,119 | 1,119 | 1,095 | 1,118 | 2,100 |
2020/08/26 | 1,120 | 1,120 | 1,120 | 1,120 | 2,200 |
2020/08/25 | 1,120 | 1,125 | 1,120 | 1,124 | 700 |
2020/08/24 | 1,125 | 1,125 | 1,120 | 1,120 | 1,000 |
2020/08/21 | 1,130 | 1,130 | 1,130 | 1,130 | 200 |
2020/08/20 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
2020/08/19 | 1,113 | 1,121 | 1,100 | 1,100 | 2,900 |
2020/08/18 | 1,120 | 1,120 | 1,116 | 1,120 | 500 |
2020/08/17 | 1,155 | 1,155 | 1,120 | 1,120 | 7,800 |
2020/08/14 | 1,150 | 1,160 | 1,150 | 1,160 | 1,100 |
2020/08/13 | 1,145 | 1,150 | 1,142 | 1,150 | 2,900 |
2020/08/12 | 1,150 | 1,150 | 1,140 | 1,150 | 2,800 |
2020/08/11 | 1,142 | 1,142 | 1,142 | 1,142 | 300 |
2020/08/07 | 1,120 | 1,150 | 1,120 | 1,150 | 1,400 |
2020/08/06 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
2020/08/05 | 1,159 | 1,159 | 1,159 | 1,159 | 500 |
2020/08/04 | 1,150 | 1,150 | 1,150 | 1,150 | 400 |
2020/08/03 | 1,129 | 1,150 | 1,129 | 1,150 | 200 |
2020/07/30 | 1,159 | 1,159 | 1,159 | 1,159 | 100 |
2020/07/27 | 1,160 | 1,160 | 1,159 | 1,159 | 1,900 |
2020/07/22 | 1,155 | 1,155 | 1,153 | 1,155 | 300 |
2020/07/21 | 1,140 | 1,158 | 1,140 | 1,158 | 200 |
2020/07/16 | 1,132 | 1,132 | 1,115 | 1,115 | 300 |
2020/07/15 | 1,170 | 1,170 | 1,170 | 1,170 | 22,900 |
2020/07/14 | 1,150 | 1,150 | 1,149 | 1,150 | 700 |
2020/07/13 | 1,153 | 1,153 | 1,131 | 1,133 | 1,800 |
2020/07/10 | 1,153 | 1,153 | 1,150 | 1,153 | 8,900 |
2020/07/09 | 1,171 | 1,175 | 1,166 | 1,166 | 4,200 |
2020/07/08 | 1,170 | 1,180 | 1,165 | 1,170 | 3,900 |
2020/07/07 | 1,177 | 1,177 | 1,160 | 1,170 | 2,400 |
2020/07/06 | 1,171 | 1,171 | 1,161 | 1,161 | 1,800 |
2020/07/03 | 1,160 | 1,200 | 1,120 | 1,160 | 10,000 |
2020/07/02 | 1,151 | 1,160 | 1,151 | 1,160 | 700 |
2020/07/01 | 1,151 | 1,151 | 1,151 | 1,151 | 300 |
2020/06/30 | 1,141 | 1,150 | 1,140 | 1,150 | 400 |
2020/06/29 | 1,165 | 1,200 | 1,142 | 1,142 | 3,000 |
2020/06/26 | 1,169 | 1,169 | 1,145 | 1,150 | 1,900 |
2020/06/25 | 1,170 | 1,170 | 1,161 | 1,170 | 1,300 |
2020/06/24 | 1,161 | 1,180 | 1,161 | 1,178 | 2,700 |
2020/06/23 | 1,161 | 1,168 | 1,146 | 1,168 | 600 |
2020/06/22 | 1,162 | 1,165 | 1,142 | 1,160 | 600 |
2020/06/19 | 1,133 | 1,158 | 1,133 | 1,158 | 500 |
2020/06/18 | 1,150 | 1,150 | 1,140 | 1,150 | 700 |
2020/06/17 | 1,155 | 1,159 | 1,141 | 1,155 | 700 |
2020/06/16 | 1,135 | 1,155 | 1,130 | 1,155 | 800 |
2020/06/15 | 1,160 | 1,160 | 1,117 | 1,117 | 6,300 |
2020/06/12 | 1,126 | 1,142 | 1,125 | 1,142 | 1,200 |
2020/06/11 | 1,134 | 1,144 | 1,131 | 1,140 | 1,900 |
2020/06/10 | 1,120 | 1,130 | 1,120 | 1,130 | 400 |
2020/06/09 | 1,130 | 1,130 | 1,116 | 1,116 | 1,200 |
2020/06/08 | 1,124 | 1,130 | 1,122 | 1,130 | 400 |
2020/06/05 | 1,135 | 1,135 | 1,115 | 1,115 | 2,100 |
2020/06/04 | 1,122 | 1,132 | 1,122 | 1,132 | 400 |
2020/06/03 | 1,100 | 1,122 | 1,100 | 1,122 | 1,300 |
2020/06/02 | 1,082 | 1,100 | 1,082 | 1,100 | 1,000 |
2020/06/01 | 1,085 | 1,085 | 1,085 | 1,085 | 100 |
2020/05/29 | 1,085 | 1,089 | 1,085 | 1,089 | 200 |
2020/05/28 | 1,094 | 1,094 | 1,082 | 1,082 | 500 |
2020/05/27 | 1,090 | 1,090 | 1,082 | 1,083 | 900 |
2020/05/26 | 1,099 | 1,099 | 1,099 | 1,099 | 1,800 |
2020/05/25 | 1,090 | 1,090 | 1,090 | 1,090 | 200 |
2020/05/22 | 1,100 | 1,100 | 1,090 | 1,090 | 300 |
2020/05/21 | 1,104 | 1,104 | 1,104 | 1,104 | 500 |
2020/05/20 | 1,069 | 1,100 | 1,069 | 1,099 | 1,800 |
2020/05/18 | 1,048 | 1,065 | 1,048 | 1,065 | 700 |
2020/05/15 | 1,070 | 1,070 | 1,031 | 1,031 | 7,400 |
2020/05/14 | 1,090 | 1,090 | 1,070 | 1,071 | 1,200 |
2020/05/13 | 1,090 | 1,090 | 1,075 | 1,090 | 800 |
2020/05/12 | 1,072 | 1,112 | 1,000 | 1,060 | 5,900 |
2020/05/11 | 1,048 | 1,061 | 1,045 | 1,061 | 700 |
2020/05/08 | 1,045 | 1,046 | 1,040 | 1,040 | 600 |
2020/05/07 | 1,040 | 1,040 | 1,040 | 1,040 | 800 |
2020/05/01 | 1,030 | 1,030 | 1,030 | 1,030 | 400 |
2020/04/30 | 1,049 | 1,050 | 1,038 | 1,038 | 800 |
2020/04/28 | 1,039 | 1,039 | 1,039 | 1,039 | 200 |
2020/04/27 | 1,014 | 1,014 | 1,014 | 1,014 | 1,300 |
2020/04/24 | 1,004 | 1,004 | 1,004 | 1,004 | 100 |
2020/04/23 | 1,000 | 1,000 | 984 | 984 | 500 |
2020/04/22 | 988 | 988 | 986 | 986 | 400 |
2020/04/21 | 1,004 | 1,004 | 1,004 | 1,004 | 100 |
2020/04/17 | 1,005 | 1,005 | 1,004 | 1,004 | 2,300 |
2020/04/16 | 985 | 985 | 985 | 985 | 800 |
2020/04/15 | 965 | 965 | 965 | 965 | 3,900 |
2020/04/14 | 946 | 961 | 946 | 946 | 1,400 |
2020/04/13 | 946 | 946 | 921 | 921 | 300 |
2020/04/10 | 902 | 902 | 902 | 902 | 500 |
2020/04/09 | 900 | 900 | 900 | 900 | 100 |
2020/04/07 | 887 | 900 | 887 | 900 | 500 |
2020/04/06 | 898 | 944 | 884 | 884 | 2,000 |
2020/04/03 | 895 | 895 | 890 | 890 | 400 |
2020/04/02 | 895 | 895 | 891 | 895 | 400 |
2020/04/01 | 892 | 910 | 892 | 910 | 500 |
2020/03/31 | 897 | 898 | 892 | 892 | 400 |
2020/03/30 | 900 | 902 | 900 | 901 | 400 |
2020/03/27 | 911 | 926 | 911 | 920 | 600 |
2020/03/26 | 948 | 948 | 911 | 911 | 2,400 |
2020/03/25 | 965 | 965 | 930 | 940 | 700 |
2020/03/24 | 890 | 890 | 890 | 890 | 600 |
2020/03/23 | 865 | 891 | 865 | 881 | 500 |
2020/03/19 | 853 | 888 | 853 | 862 | 900 |
2020/03/18 | 874 | 880 | 845 | 850 | 2,000 |
2020/03/17 | 889 | 899 | 862 | 871 | 500 |
2020/03/16 | 918 | 930 | 891 | 891 | 9,100 |
2020/03/13 | 921 | 930 | 881 | 900 | 3,400 |
2020/03/12 | 937 | 937 | 930 | 934 | 2,200 |
2020/03/11 | 934 | 951 | 934 | 940 | 800 |
2020/03/10 | 950 | 950 | 925 | 931 | 2,100 |
2020/03/09 | 977 | 977 | 951 | 951 | 600 |
2020/03/06 | 987 | 988 | 978 | 978 | 1,100 |
2020/03/05 | 987 | 987 | 987 | 987 | 500 |
2020/03/04 | 985 | 985 | 977 | 978 | 800 |
2020/03/03 | 980 | 989 | 980 | 985 | 500 |
2020/03/02 | 966 | 999 | 966 | 978 | 2,000 |
2020/02/28 | 1,000 | 1,000 | 981 | 981 | 2,100 |
2020/02/27 | 1,002 | 1,002 | 1,000 | 1,001 | 500 |
2020/02/26 | 1,015 | 1,015 | 1,001 | 1,002 | 3,000 |
2020/02/25 | 1,000 | 1,005 | 1,000 | 1,005 | 1,600 |
2020/02/21 | 1,024 | 1,024 | 1,004 | 1,012 | 1,400 |
2020/02/20 | 1,022 | 1,022 | 1,022 | 1,022 | 300 |
2020/02/19 | 1,021 | 1,030 | 1,021 | 1,030 | 900 |
2020/02/18 | 1,025 | 1,025 | 1,022 | 1,022 | 600 |
2020/02/17 | 1,040 | 1,060 | 1,023 | 1,025 | 8,100 |
2020/02/14 | 1,054 | 1,070 | 1,053 | 1,070 | 1,300 |
2020/02/13 | 1,061 | 1,066 | 1,057 | 1,060 | 2,200 |
2020/02/12 | 1,058 | 1,060 | 1,056 | 1,056 | 1,500 |
2020/02/10 | 1,040 | 1,054 | 1,040 | 1,054 | 4,400 |
2020/02/06 | 1,067 | 1,067 | 1,039 | 1,044 | 300 |
2020/02/05 | 1,050 | 1,061 | 1,037 | 1,037 | 1,000 |
2020/02/04 | 1,042 | 1,042 | 1,040 | 1,040 | 200 |
2020/02/03 | 1,061 | 1,061 | 1,061 | 1,061 | 100 |
2020/01/31 | 1,021 | 1,021 | 1,021 | 1,021 | 300 |
2020/01/30 | 1,050 | 1,050 | 1,021 | 1,021 | 3,100 |
2020/01/29 | 1,025 | 1,025 | 1,025 | 1,025 | 100 |
2020/01/28 | 1,035 | 1,035 | 1,030 | 1,030 | 1,500 |
2020/01/27 | 1,035 | 1,035 | 1,035 | 1,035 | 2,500 |
2020/01/24 | 1,038 | 1,038 | 1,037 | 1,037 | 200 |
2020/01/23 | 1,040 | 1,040 | 1,040 | 1,040 | 200 |
2020/01/22 | 1,040 | 1,040 | 1,040 | 1,040 | 200 |
2020/01/21 | 1,029 | 1,035 | 1,027 | 1,035 | 900 |
2020/01/20 | 1,043 | 1,043 | 1,024 | 1,030 | 1,500 |
2020/01/17 | 1,042 | 1,042 | 1,042 | 1,042 | 100 |
2020/01/16 | 1,050 | 1,050 | 1,042 | 1,042 | 500 |
2020/01/15 | 1,059 | 1,069 | 1,059 | 1,068 | 6,800 |
2020/01/14 | 1,066 | 1,070 | 1,052 | 1,060 | 2,200 |
2020/01/10 | 1,050 | 1,070 | 1,050 | 1,070 | 1,600 |
2020/01/08 | 1,046 | 1,046 | 1,031 | 1,040 | 1,400 |
2020/01/06 | 1,070 | 1,070 | 1,040 | 1,045 | 1,000 |