1333 マルハニチロ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3,252 | 3,309 | 3,229 | 3,248 | 138,100 | 3,248 |
| 2025-04-24 | 3,275 | 3,344 | 3,248 | 3,252 | 164,100 | 3,252 |
| 2025-04-23 | 3,373 | 3,384 | 3,282 | 3,304 | 334,100 | 3,304 |
| 2025-04-22 | 3,250 | 3,329 | 3,243 | 3,329 | 209,700 | 3,329 |
| 2025-04-21 | 3,250 | 3,315 | 3,225 | 3,258 | 187,500 | 3,258 |
| 2025-04-18 | 3,200 | 3,234 | 3,180 | 3,232 | 106,600 | 3,232 |
| 2025-04-17 | 3,188 | 3,200 | 3,158 | 3,163 | 107,500 | 3,163 |
| 2025-04-16 | 3,137 | 3,202 | 3,110 | 3,201 | 191,300 | 3,201 |
| 2025-04-15 | 3,142 | 3,170 | 3,117 | 3,132 | 128,300 | 3,132 |
| 2025-04-14 | 3,109 | 3,198 | 3,097 | 3,142 | 205,400 | 3,142 |
| 2025-04-11 | 3,074 | 3,080 | 3,030 | 3,064 | 186,700 | 3,064 |
| 2025-04-10 | 3,134 | 3,151 | 3,086 | 3,139 | 179,600 | 3,139 |
| 2025-04-09 | 3,024 | 3,059 | 2,972 | 3,039 | 321,400 | 3,039 |
| 2025-04-08 | 3,034 | 3,051 | 2,990 | 3,049 | 507,400 | 3,049 |
| 2025-04-07 | 2,943 | 3,050 | 2,913 | 2,983.5 | 492,800 | 2,983.50 |
| 2025-04-04 | 3,184 | 3,209 | 3,102 | 3,153 | 331,400 | 3,153 |
| 2025-04-03 | 3,200 | 3,277 | 3,200 | 3,254 | 280,700 | 3,254 |
| 2025-04-02 | 3,268 | 3,283 | 3,233 | 3,268 | 179,200 | 3,268 |
| 2025-04-01 | 3,279 | 3,299 | 3,260 | 3,264 | 121,700 | 3,264 |
| 2025-03-31 | 3,285 | 3,298 | 3,221 | 3,261 | 224,200 | 3,261 |
| 2025-03-28 | 3,301 | 3,330 | 3,278 | 3,321 | 155,900 | 3,321 |
| 2025-03-27 | 3,328 | 3,355 | 3,291 | 3,354 | 195,100 | 3,354 |
| 2025-03-26 | 3,327 | 3,329 | 3,289 | 3,310 | 190,700 | 3,310 |
| 2025-03-25 | 3,380 | 3,380 | 3,288 | 3,327 | 204,600 | 3,327 |
| 2025-03-24 | 3,345 | 3,357 | 3,306 | 3,341 | 151,400 | 3,341 |
| 2025-03-21 | 3,310 | 3,349 | 3,305 | 3,338 | 163,700 | 3,338 |
| 2025-03-19 | 3,266 | 3,327 | 3,265 | 3,310 | 135,600 | 3,310 |
| 2025-03-18 | 3,232 | 3,270 | 3,221 | 3,266 | 188,600 | 3,266 |
| 2025-03-17 | 3,200 | 3,229 | 3,173 | 3,214 | 148,700 | 3,214 |
| 2025-03-14 | 3,171 | 3,209 | 3,171 | 3,204 | 139,200 | 3,204 |
| 2025-03-13 | 3,159 | 3,211 | 3,150 | 3,199 | 186,800 | 3,199 |
| 2025-03-12 | 3,060 | 3,191 | 3,060 | 3,173 | 287,800 | 3,173 |
| 2025-03-11 | 3,075 | 3,119 | 3,033 | 3,062 | 284,900 | 3,062 |
| 2025-03-10 | 3,135 | 3,145 | 3,088 | 3,093 | 196,800 | 3,093 |
| 2025-03-07 | 3,125 | 3,125 | 3,079 | 3,117 | 140,000 | 3,117 |
| 2025-03-06 | 3,119 | 3,132 | 3,113 | 3,120 | 104,400 | 3,120 |
| 2025-03-05 | 3,119 | 3,128 | 3,102 | 3,123 | 112,900 | 3,123 |
| 2025-03-04 | 3,150 | 3,151 | 3,086 | 3,097 | 159,500 | 3,097 |
| 2025-03-03 | 3,136 | 3,151 | 3,109 | 3,135 | 162,200 | 3,135 |
| 2025-02-28 | 3,147 | 3,147 | 3,111 | 3,124 | 169,900 | 3,124 |
| 2025-02-27 | 3,100 | 3,123 | 3,097 | 3,114 | 112,800 | 3,114 |
| 2025-02-26 | 3,129 | 3,146 | 3,093 | 3,121 | 110,700 | 3,121 |
| 2025-02-25 | 3,180 | 3,193 | 3,128 | 3,128 | 162,300 | 3,128 |
| 2025-02-21 | 3,140 | 3,178 | 3,117 | 3,171 | 184,400 | 3,171 |
| 2025-02-20 | 3,134 | 3,181 | 3,120 | 3,140 | 211,100 | 3,140 |
| 2025-02-19 | 3,100 | 3,166 | 3,098 | 3,122 | 221,200 | 3,122 |
| 2025-02-18 | 3,160 | 3,160 | 3,068 | 3,098 | 316,700 | 3,098 |
| 2025-02-17 | 3,211 | 3,223 | 3,146 | 3,154 | 175,000 | 3,154 |
| 2025-02-14 | 3,250 | 3,250 | 3,172 | 3,197 | 211,700 | 3,197 |
| 2025-02-13 | 3,180 | 3,290 | 3,175 | 3,281 | 516,500 | 3,281 |
| 2025-02-12 | 3,210 | 3,263 | 3,118 | 3,154 | 668,900 | 3,154 |
| 2025-02-10 | 2,942.5 | 2,945 | 2,913.5 | 2,930 | 162,500 | 2,930 |
| 2025-02-07 | 2,927 | 2,960.5 | 2,925 | 2,942.5 | 135,800 | 2,942.50 |
| 2025-02-06 | 2,897 | 2,939 | 2,893 | 2,927.5 | 153,900 | 2,927.50 |
| 2025-02-05 | 2,900 | 2,917 | 2,883 | 2,890.5 | 172,500 | 2,890.50 |
| 2025-02-04 | 2,960 | 2,970 | 2,906 | 2,906 | 169,900 | 2,906 |
| 2025-02-03 | 2,966 | 2,973 | 2,924 | 2,937 | 241,700 | 2,937 |
| 2025-01-31 | 2,988 | 3,008 | 2,980 | 2,994 | 111,100 | 2,994 |
| 2025-01-30 | 2,967 | 3,014 | 2,957 | 3,012 | 209,100 | 3,012 |
| 2025-01-29 | 2,975 | 2,975 | 2,952 | 2,955.5 | 84,800 | 2,955.50 |
| 2025-01-28 | 2,952 | 2,985 | 2,947 | 2,960.5 | 133,900 | 2,960.50 |
| 2025-01-27 | 2,959 | 2,970 | 2,926.5 | 2,961 | 137,600 | 2,961 |
| 2025-01-24 | 2,931 | 2,952.5 | 2,915.5 | 2,920.5 | 174,300 | 2,920.50 |
| 2025-01-23 | 2,900 | 2,919.5 | 2,882 | 2,917.5 | 130,800 | 2,917.50 |
| 2025-01-22 | 2,903 | 2,918.5 | 2,898 | 2,902.5 | 129,200 | 2,902.50 |
| 2025-01-21 | 2,924 | 2,925 | 2,892 | 2,901.5 | 104,000 | 2,901.50 |
| 2025-01-20 | 2,889.5 | 2,904.5 | 2,880 | 2,893 | 106,200 | 2,893 |
| 2025-01-17 | 2,894 | 2,910.5 | 2,874 | 2,890 | 165,400 | 2,890 |
| 2025-01-16 | 2,900 | 2,920.5 | 2,888 | 2,894 | 182,600 | 2,894 |
| 2025-01-15 | 2,899 | 2,923 | 2,878.5 | 2,909 | 250,300 | 2,909 |
| 2025-01-14 | 2,952 | 2,970 | 2,892 | 2,899 | 282,100 | 2,899 |
| 2025-01-10 | 2,930 | 2,951.5 | 2,921 | 2,933 | 170,900 | 2,933 |
| 2025-01-09 | 2,963 | 2,963 | 2,930 | 2,942 | 208,400 | 2,942 |
| 2025-01-08 | 3,000 | 3,005 | 2,956.5 | 2,963 | 155,400 | 2,963 |
| 2025-01-07 | 3,037 | 3,041 | 2,987.5 | 2,990 | 272,400 | 2,990 |
| 2025-01-06 | 3,032 | 3,057 | 3,013 | 3,037 | 256,100 | 3,037 |
分割・併合履歴 ： なし