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
2026/03/27 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

このページの先頭へ