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
2024-03-292,956.52,9752,9422,973.5107,5002,973.50
2024-03-282,979.52,989.52,9302,956.5183,3002,956.50
2024-03-273,0553,0813,0363,042191,0003,042
2024-03-263,0683,0682,9993,031181,9003,031
2024-03-253,0373,0673,0033,051230,5003,051
2024-03-222,9603,0542,9563,051355,8003,051
2024-03-212,9342,9482,916.52,931.5120,5002,931.50
2024-03-192,9042,9412,887.52,938.5130,0002,938.50
2024-03-182,901.52,919.52,887.52,909.5151,6002,909.50
2024-03-152,878.52,9182,874.52,901.5148,5002,901.50
2024-03-142,8302,8892,823.52,878.5201,1002,878.50
2024-03-132,8502,8602,797.52,827.5136,8002,827.50
2024-03-122,816.52,844.52,796.52,840146,6002,840
2024-03-112,893.52,895.52,812.52,835234,1002,835
2024-03-082,8112,9082,806.52,890.5268,1002,890.50
2024-03-072,898.52,8992,8422,849.5173,4002,849.50
2024-03-062,8522,9102,8522,891.5233,6002,891.50
2024-03-052,8192,8772,8182,851202,4002,851
2024-03-042,9182,930.52,822.52,829348,0002,829
2024-03-012,967.52,970.52,9252,930.5207,7002,930.50
2024-02-292,929.52,969.52,9222,957.5243,0002,957.50
2024-02-282,9222,9362,9052,917119,2002,917
2024-02-272,898.52,9372,872.52,907.5191,9002,907.50
2024-02-262,9392,9402,8922,901141,3002,901
2024-02-222,8952,9172,8852,910131,2002,910
2024-02-212,9132,9222,8632,882.5159,0002,882.50
2024-02-202,943.52,956.52,8842,900217,9002,900
2024-02-192,9732,9842,9462,958101,6002,958
2024-02-162,940.52,9662,9272,958214,3002,958
2024-02-152,9982,9992,929.52,944.5247,8002,944.50
2024-02-143,0273,0402,964.52,979194,0002,979
2024-02-132,971.53,0172,9583,017240,9003,017
2024-02-092,9732,9862,9362,951180,8002,951
2024-02-082,9663,0032,9062,990331,7002,990
2024-02-073,0043,0422,9602,998333,3002,998
2024-02-062,943.53,0222,896.53,008613,6003,008
2024-02-052,9693,0082,953.53,002327,5003,002
2024-02-022,9352,9532,901.52,947205,7002,947
2024-02-012,9152,919.52,8902,914128,5002,914
2024-01-312,8942,926.52,881.52,926.5130,1002,926.50
2024-01-302,9332,9332,896.52,900.5125,9002,900.50
2024-01-292,900.52,938.52,900.52,932.5104,4002,932.50
2024-01-262,9612,9752,8962,896175,6002,896
2024-01-252,894.52,9562,893.52,953.5189,1002,953.50
2024-01-242,8852,9102,8662,899.5221,3002,899.50
2024-01-232,9242,945.52,8942,914181,9002,914
2024-01-222,9402,9402,896.52,922302,4002,922
2024-01-192,8502,9502,8052,949460,2002,949
2024-01-182,8252,8472,8252,845120,5002,845
2024-01-172,8152,855.52,811.52,822.5193,3002,822.50
2024-01-162,8552,8602,8062,807.5138,2002,807.50
2024-01-152,7962,841.52,7802,839276,2002,839
2024-01-122,833.52,849.52,808.52,816.5152,1002,816.50
2024-01-112,8562,8792,8312,833225,9002,833
2024-01-102,8602,8642,843.52,846166,1002,846
2024-01-092,8232,847.52,816.52,847177,0002,847
2024-01-052,8492,8502,8122,822.5143,2002,822.50
2024-01-042,812.52,835.52,7772,835.5172,8002,835.50

分割・併合履歴 : なし