7515 (株)マルヨシセンター 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,770 | 3,770 | 3,740 | 3,740 | 200 | 3,740 |
| 2024-04-25 | 3,770 | 3,770 | 3,770 | 3,770 | 400 | 3,770 |
| 2024-04-24 | 3,805 | 3,810 | 3,805 | 3,805 | 400 | 3,805 |
| 2024-04-23 | 3,820 | 3,820 | 3,805 | 3,805 | 300 | 3,805 |
| 2024-04-22 | 3,805 | 3,875 | 3,805 | 3,875 | 300 | 3,875 |
| 2024-04-19 | 3,800 | 3,810 | 3,800 | 3,800 | 900 | 3,800 |
| 2024-04-18 | 3,830 | 3,830 | 3,800 | 3,800 | 600 | 3,800 |
| 2024-04-17 | 3,810 | 3,880 | 3,810 | 3,810 | 600 | 3,810 |
| 2024-04-16 | 3,895 | 3,895 | 3,825 | 3,880 | 2,500 | 3,880 |
| 2024-04-15 | 3,840 | 3,840 | 3,840 | 3,840 | 300 | 3,840 |
| 2024-04-12 | 3,865 | 3,865 | 3,835 | 3,835 | 200 | 3,835 |
| 2024-04-11 | 3,810 | 3,875 | 3,805 | 3,875 | 300 | 3,875 |
| 2024-04-10 | 3,770 | 3,820 | 3,770 | 3,820 | 800 | 3,820 |
| 2024-04-09 | 3,810 | 3,810 | 3,755 | 3,775 | 300 | 3,775 |
| 2024-04-08 | 3,815 | 3,815 | 3,815 | 3,815 | 200 | 3,815 |
| 2024-04-05 | 3,820 | 3,820 | 3,815 | 3,815 | 400 | 3,815 |
| 2024-04-04 | 3,790 | 3,790 | 3,765 | 3,765 | 800 | 3,765 |
| 2024-04-03 | 3,775 | 3,860 | 3,775 | 3,825 | 600 | 3,825 |
| 2024-04-02 | 3,825 | 3,825 | 3,825 | 3,825 | 100 | 3,825 |
| 2024-04-01 | 3,775 | 3,915 | 3,775 | 3,845 | 500 | 3,845 |
| 2024-03-29 | 3,755 | 3,755 | 3,755 | 3,755 | 300 | 3,755 |
| 2024-03-28 | 3,730 | 3,745 | 3,730 | 3,745 | 200 | 3,745 |
| 2024-03-27 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2024-03-26 | 3,800 | 3,800 | 3,800 | 3,800 | 300 | 3,800 |
| 2024-03-25 | 3,750 | 3,805 | 3,735 | 3,775 | 1,200 | 3,775 |
| 2024-03-22 | 3,755 | 3,755 | 3,710 | 3,750 | 800 | 3,750 |
| 2024-03-21 | 3,755 | 3,755 | 3,750 | 3,750 | 800 | 3,750 |
| 2024-03-19 | 3,670 | 3,735 | 3,665 | 3,715 | 600 | 3,715 |
| 2024-03-18 | 3,675 | 3,690 | 3,675 | 3,690 | 400 | 3,690 |
| 2024-03-15 | 3,685 | 3,700 | 3,650 | 3,675 | 1,400 | 3,675 |
| 2024-03-14 | 3,690 | 3,690 | 3,685 | 3,685 | 200 | 3,685 |
| 2024-03-13 | 3,645 | 3,695 | 3,615 | 3,690 | 1,300 | 3,690 |
| 2024-03-12 | 3,690 | 3,690 | 3,645 | 3,645 | 200 | 3,645 |
| 2024-03-11 | 3,700 | 3,705 | 3,630 | 3,695 | 900 | 3,695 |
| 2024-03-08 | 3,740 | 3,740 | 3,700 | 3,700 | 600 | 3,700 |
| 2024-03-07 | 3,795 | 3,795 | 3,725 | 3,745 | 700 | 3,745 |
| 2024-03-06 | 3,795 | 3,860 | 3,795 | 3,860 | 300 | 3,860 |
| 2024-03-05 | 3,715 | 3,865 | 3,715 | 3,795 | 1,400 | 3,795 |
| 2024-03-04 | 3,825 | 3,825 | 3,610 | 3,700 | 6,700 | 3,700 |
| 2024-03-01 | 4,015 | 4,015 | 3,810 | 3,825 | 4,300 | 3,825 |
| 2024-02-29 | 4,085 | 4,085 | 4,000 | 4,040 | 6,200 | 4,040 |
| 2024-02-28 | 4,215 | 4,215 | 4,005 | 4,010 | 15,000 | 4,010 |
| 2024-02-27 | 4,560 | 4,670 | 4,560 | 4,595 | 4,700 | 4,595 |
| 2024-02-26 | 4,485 | 4,600 | 4,480 | 4,550 | 6,200 | 4,550 |
| 2024-02-22 | 4,440 | 4,495 | 4,440 | 4,455 | 2,300 | 4,455 |
| 2024-02-21 | 4,400 | 4,510 | 4,365 | 4,440 | 3,200 | 4,440 |
| 2024-02-20 | 4,245 | 4,420 | 4,245 | 4,400 | 3,100 | 4,400 |
| 2024-02-19 | 4,375 | 4,380 | 4,200 | 4,250 | 3,900 | 4,250 |
| 2024-02-16 | 4,450 | 4,450 | 4,320 | 4,335 | 3,600 | 4,335 |
| 2024-02-15 | 4,505 | 4,540 | 4,445 | 4,450 | 5,300 | 4,450 |
| 2024-02-14 | 4,550 | 4,560 | 4,505 | 4,505 | 1,800 | 4,505 |
| 2024-02-13 | 4,570 | 4,570 | 4,520 | 4,570 | 1,100 | 4,570 |
| 2024-02-09 | 4,575 | 4,575 | 4,500 | 4,570 | 1,700 | 4,570 |
| 2024-02-08 | 4,600 | 4,600 | 4,500 | 4,585 | 1,800 | 4,585 |
| 2024-02-07 | 4,500 | 4,600 | 4,500 | 4,600 | 2,400 | 4,600 |
| 2024-02-06 | 4,550 | 4,570 | 4,500 | 4,550 | 2,000 | 4,550 |
| 2024-02-05 | 4,500 | 4,550 | 4,500 | 4,550 | 2,200 | 4,550 |
| 2024-02-02 | 4,450 | 4,500 | 4,440 | 4,500 | 2,500 | 4,500 |
| 2024-02-01 | 4,450 | 4,450 | 4,400 | 4,450 | 700 | 4,450 |
| 2024-01-31 | 4,390 | 4,450 | 4,390 | 4,450 | 600 | 4,450 |
| 2024-01-30 | 4,245 | 4,385 | 4,245 | 4,370 | 2,000 | 4,370 |
| 2024-01-29 | 4,400 | 4,400 | 4,150 | 4,245 | 2,400 | 4,245 |
| 2024-01-26 | 4,530 | 4,530 | 4,400 | 4,430 | 1,700 | 4,430 |
| 2024-01-25 | 4,685 | 4,685 | 4,125 | 4,530 | 4,700 | 4,530 |
| 2024-01-24 | 4,725 | 4,730 | 4,620 | 4,690 | 2,300 | 4,690 |
| 2024-01-23 | 4,670 | 4,725 | 4,650 | 4,725 | 3,400 | 4,725 |
| 2024-01-22 | 4,700 | 4,700 | 4,555 | 4,610 | 5,000 | 4,610 |
| 2024-01-19 | 4,420 | 4,515 | 4,370 | 4,500 | 4,900 | 4,500 |
| 2024-01-18 | 4,195 | 4,400 | 4,195 | 4,400 | 4,500 | 4,400 |
| 2024-01-17 | 4,125 | 4,190 | 4,085 | 4,190 | 2,900 | 4,190 |
| 2024-01-16 | 4,100 | 4,100 | 4,050 | 4,070 | 3,300 | 4,070 |
| 2024-01-15 | 3,940 | 4,000 | 3,930 | 3,995 | 6,100 | 3,995 |
| 2024-01-12 | 3,885 | 3,960 | 3,870 | 3,940 | 3,100 | 3,940 |
| 2024-01-11 | 3,845 | 3,905 | 3,825 | 3,905 | 5,500 | 3,905 |
| 2024-01-10 | 3,805 | 3,855 | 3,750 | 3,835 | 3,300 | 3,835 |
| 2024-01-09 | 3,780 | 3,900 | 3,700 | 3,800 | 8,000 | 3,800 |
| 2024-01-05 | 3,600 | 3,725 | 3,600 | 3,695 | 3,000 | 3,695 |
| 2024-01-04 | 3,420 | 3,600 | 3,420 | 3,600 | 1,700 | 3,600 |
分割・併合履歴 ： [2018-08-29]1株→0.1株
