1333 マルハニチロ(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-29 | 2,956.5 | 2,975 | 2,942 | 2,973.5 | 107,500 | 2,973.50 |
2024-03-28 | 2,979.5 | 2,989.5 | 2,930 | 2,956.5 | 183,300 | 2,956.50 |
2024-03-27 | 3,055 | 3,081 | 3,036 | 3,042 | 191,000 | 3,042 |
2024-03-26 | 3,068 | 3,068 | 2,999 | 3,031 | 181,900 | 3,031 |
2024-03-25 | 3,037 | 3,067 | 3,003 | 3,051 | 230,500 | 3,051 |
2024-03-22 | 2,960 | 3,054 | 2,956 | 3,051 | 355,800 | 3,051 |
2024-03-21 | 2,934 | 2,948 | 2,916.5 | 2,931.5 | 120,500 | 2,931.50 |
2024-03-19 | 2,904 | 2,941 | 2,887.5 | 2,938.5 | 130,000 | 2,938.50 |
2024-03-18 | 2,901.5 | 2,919.5 | 2,887.5 | 2,909.5 | 151,600 | 2,909.50 |
2024-03-15 | 2,878.5 | 2,918 | 2,874.5 | 2,901.5 | 148,500 | 2,901.50 |
2024-03-14 | 2,830 | 2,889 | 2,823.5 | 2,878.5 | 201,100 | 2,878.50 |
2024-03-13 | 2,850 | 2,860 | 2,797.5 | 2,827.5 | 136,800 | 2,827.50 |
2024-03-12 | 2,816.5 | 2,844.5 | 2,796.5 | 2,840 | 146,600 | 2,840 |
2024-03-11 | 2,893.5 | 2,895.5 | 2,812.5 | 2,835 | 234,100 | 2,835 |
2024-03-08 | 2,811 | 2,908 | 2,806.5 | 2,890.5 | 268,100 | 2,890.50 |
2024-03-07 | 2,898.5 | 2,899 | 2,842 | 2,849.5 | 173,400 | 2,849.50 |
2024-03-06 | 2,852 | 2,910 | 2,852 | 2,891.5 | 233,600 | 2,891.50 |
2024-03-05 | 2,819 | 2,877 | 2,818 | 2,851 | 202,400 | 2,851 |
2024-03-04 | 2,918 | 2,930.5 | 2,822.5 | 2,829 | 348,000 | 2,829 |
2024-03-01 | 2,967.5 | 2,970.5 | 2,925 | 2,930.5 | 207,700 | 2,930.50 |
2024-02-29 | 2,929.5 | 2,969.5 | 2,922 | 2,957.5 | 243,000 | 2,957.50 |
2024-02-28 | 2,922 | 2,936 | 2,905 | 2,917 | 119,200 | 2,917 |
2024-02-27 | 2,898.5 | 2,937 | 2,872.5 | 2,907.5 | 191,900 | 2,907.50 |
2024-02-26 | 2,939 | 2,940 | 2,892 | 2,901 | 141,300 | 2,901 |
2024-02-22 | 2,895 | 2,917 | 2,885 | 2,910 | 131,200 | 2,910 |
2024-02-21 | 2,913 | 2,922 | 2,863 | 2,882.5 | 159,000 | 2,882.50 |
2024-02-20 | 2,943.5 | 2,956.5 | 2,884 | 2,900 | 217,900 | 2,900 |
2024-02-19 | 2,973 | 2,984 | 2,946 | 2,958 | 101,600 | 2,958 |
2024-02-16 | 2,940.5 | 2,966 | 2,927 | 2,958 | 214,300 | 2,958 |
2024-02-15 | 2,998 | 2,999 | 2,929.5 | 2,944.5 | 247,800 | 2,944.50 |
2024-02-14 | 3,027 | 3,040 | 2,964.5 | 2,979 | 194,000 | 2,979 |
2024-02-13 | 2,971.5 | 3,017 | 2,958 | 3,017 | 240,900 | 3,017 |
2024-02-09 | 2,973 | 2,986 | 2,936 | 2,951 | 180,800 | 2,951 |
2024-02-08 | 2,966 | 3,003 | 2,906 | 2,990 | 331,700 | 2,990 |
2024-02-07 | 3,004 | 3,042 | 2,960 | 2,998 | 333,300 | 2,998 |
2024-02-06 | 2,943.5 | 3,022 | 2,896.5 | 3,008 | 613,600 | 3,008 |
2024-02-05 | 2,969 | 3,008 | 2,953.5 | 3,002 | 327,500 | 3,002 |
2024-02-02 | 2,935 | 2,953 | 2,901.5 | 2,947 | 205,700 | 2,947 |
2024-02-01 | 2,915 | 2,919.5 | 2,890 | 2,914 | 128,500 | 2,914 |
2024-01-31 | 2,894 | 2,926.5 | 2,881.5 | 2,926.5 | 130,100 | 2,926.50 |
2024-01-30 | 2,933 | 2,933 | 2,896.5 | 2,900.5 | 125,900 | 2,900.50 |
2024-01-29 | 2,900.5 | 2,938.5 | 2,900.5 | 2,932.5 | 104,400 | 2,932.50 |
2024-01-26 | 2,961 | 2,975 | 2,896 | 2,896 | 175,600 | 2,896 |
2024-01-25 | 2,894.5 | 2,956 | 2,893.5 | 2,953.5 | 189,100 | 2,953.50 |
2024-01-24 | 2,885 | 2,910 | 2,866 | 2,899.5 | 221,300 | 2,899.50 |
2024-01-23 | 2,924 | 2,945.5 | 2,894 | 2,914 | 181,900 | 2,914 |
2024-01-22 | 2,940 | 2,940 | 2,896.5 | 2,922 | 302,400 | 2,922 |
2024-01-19 | 2,850 | 2,950 | 2,805 | 2,949 | 460,200 | 2,949 |
2024-01-18 | 2,825 | 2,847 | 2,825 | 2,845 | 120,500 | 2,845 |
2024-01-17 | 2,815 | 2,855.5 | 2,811.5 | 2,822.5 | 193,300 | 2,822.50 |
2024-01-16 | 2,855 | 2,860 | 2,806 | 2,807.5 | 138,200 | 2,807.50 |
2024-01-15 | 2,796 | 2,841.5 | 2,780 | 2,839 | 276,200 | 2,839 |
2024-01-12 | 2,833.5 | 2,849.5 | 2,808.5 | 2,816.5 | 152,100 | 2,816.50 |
2024-01-11 | 2,856 | 2,879 | 2,831 | 2,833 | 225,900 | 2,833 |
2024-01-10 | 2,860 | 2,864 | 2,843.5 | 2,846 | 166,100 | 2,846 |
2024-01-09 | 2,823 | 2,847.5 | 2,816.5 | 2,847 | 177,000 | 2,847 |
2024-01-05 | 2,849 | 2,850 | 2,812 | 2,822.5 | 143,200 | 2,822.50 |
2024-01-04 | 2,812.5 | 2,835.5 | 2,777 | 2,835.5 | 172,800 | 2,835.50 |
分割・併合履歴 : なし