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
2025-02-133,1803,2903,1753,281516,5003,281
2025-02-123,2103,2633,1183,154668,9003,154
2025-02-102,942.52,9452,913.52,930162,5002,930
2025-02-072,9272,960.52,9252,942.5135,8002,942.50
2025-02-062,8972,9392,8932,927.5153,9002,927.50
2025-02-052,9002,9172,8832,890.5172,5002,890.50
2025-02-042,9602,9702,9062,906169,9002,906
2025-02-032,9662,9732,9242,937241,7002,937
2025-01-312,9883,0082,9802,994111,1002,994
2025-01-302,9673,0142,9573,012209,1003,012
2025-01-292,9752,9752,9522,955.584,8002,955.50
2025-01-282,9522,9852,9472,960.5133,9002,960.50
2025-01-272,9592,9702,926.52,961137,6002,961
2025-01-242,9312,952.52,915.52,920.5174,3002,920.50
2025-01-232,9002,919.52,8822,917.5130,8002,917.50
2025-01-222,9032,918.52,8982,902.5129,2002,902.50
2025-01-212,9242,9252,8922,901.5104,0002,901.50
2025-01-202,889.52,904.52,8802,893106,2002,893
2025-01-172,8942,910.52,8742,890165,4002,890
2025-01-162,9002,920.52,8882,894182,6002,894
2025-01-152,8992,9232,878.52,909250,3002,909
2025-01-142,9522,9702,8922,899282,1002,899
2025-01-102,9302,951.52,9212,933170,9002,933
2025-01-092,9632,9632,9302,942208,4002,942
2025-01-083,0003,0052,956.52,963155,4002,963
2025-01-073,0373,0412,987.52,990272,4002,990
2025-01-063,0323,0573,0133,037256,1003,037

分割・併合履歴 : なし