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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,350 | 3,362 | 3,294 | 3,305 | 107,700 | 3,305 |
| 2024-07-25 | 3,285 | 3,369 | 3,260 | 3,335 | 136,100 | 3,335 |
| 2024-07-24 | 3,389 | 3,389 | 3,304 | 3,308 | 107,100 | 3,308 |
| 2024-07-23 | 3,342 | 3,390 | 3,325 | 3,384 | 99,800 | 3,384 |
| 2024-07-22 | 3,358 | 3,408 | 3,350 | 3,356 | 168,100 | 3,356 |
| 2024-07-19 | 3,327 | 3,362 | 3,303 | 3,357 | 167,000 | 3,357 |
| 2024-07-18 | 3,238 | 3,378 | 3,233 | 3,344 | 252,600 | 3,344 |
| 2024-07-17 | 3,208 | 3,228 | 3,177 | 3,228 | 104,900 | 3,228 |
| 2024-07-16 | 3,193 | 3,200 | 3,166 | 3,198 | 93,200 | 3,198 |
| 2024-07-12 | 3,184 | 3,214 | 3,166 | 3,187 | 118,300 | 3,187 |
| 2024-07-11 | 3,163 | 3,184 | 3,161 | 3,181 | 105,500 | 3,181 |
| 2024-07-10 | 3,160 | 3,160 | 3,130 | 3,160 | 93,800 | 3,160 |
| 2024-07-09 | 3,124 | 3,148 | 3,098 | 3,120 | 204,900 | 3,120 |
| 2024-07-08 | 3,160 | 3,160 | 3,108 | 3,123 | 99,800 | 3,123 |
| 2024-07-05 | 3,179 | 3,181 | 3,140 | 3,140 | 88,700 | 3,140 |
| 2024-07-04 | 3,215 | 3,220 | 3,164 | 3,166 | 133,900 | 3,166 |
| 2024-07-03 | 3,225 | 3,239 | 3,205 | 3,207 | 96,600 | 3,207 |
| 2024-07-02 | 3,210 | 3,242 | 3,196 | 3,225 | 93,000 | 3,225 |
| 2024-07-01 | 3,198 | 3,249 | 3,190 | 3,205 | 100,100 | 3,205 |
| 2024-06-28 | 3,170 | 3,175 | 3,149 | 3,157 | 87,200 | 3,157 |
| 2024-06-27 | 3,185 | 3,196 | 3,156 | 3,176 | 81,800 | 3,176 |
| 2024-06-26 | 3,236 | 3,239 | 3,175 | 3,202 | 106,200 | 3,202 |
| 2024-06-25 | 3,145 | 3,233 | 3,134 | 3,228 | 170,800 | 3,228 |
| 2024-06-24 | 3,093 | 3,117 | 3,083 | 3,110 | 88,500 | 3,110 |
| 2024-06-21 | 3,095 | 3,115 | 3,068 | 3,077 | 153,800 | 3,077 |
| 2024-06-20 | 3,099 | 3,120 | 3,067 | 3,097 | 82,700 | 3,097 |
| 2024-06-19 | 3,104 | 3,119 | 3,082 | 3,093 | 73,500 | 3,093 |
| 2024-06-18 | 3,104 | 3,144 | 3,094 | 3,115 | 76,800 | 3,115 |
| 2024-06-17 | 3,125 | 3,125 | 3,069 | 3,102 | 90,600 | 3,102 |
| 2024-06-14 | 3,095 | 3,151 | 3,095 | 3,134 | 121,600 | 3,134 |
| 2024-06-13 | 3,150 | 3,150 | 3,083 | 3,095 | 115,900 | 3,095 |
| 2024-06-12 | 3,200 | 3,205 | 3,141 | 3,153 | 107,400 | 3,153 |
| 2024-06-11 | 3,197 | 3,240 | 3,188 | 3,209 | 57,100 | 3,209 |
| 2024-06-10 | 3,195 | 3,240 | 3,188 | 3,215 | 66,000 | 3,215 |
| 2024-06-07 | 3,180 | 3,197 | 3,134 | 3,185 | 115,000 | 3,185 |
| 2024-06-06 | 3,218 | 3,223 | 3,151 | 3,181 | 144,900 | 3,181 |
| 2024-06-05 | 3,250 | 3,254 | 3,190 | 3,225 | 155,700 | 3,225 |
| 2024-06-04 | 3,283 | 3,288 | 3,252 | 3,275 | 114,300 | 3,275 |
| 2024-06-03 | 3,295 | 3,327 | 3,270 | 3,288 | 146,600 | 3,288 |
| 2024-05-31 | 3,226 | 3,270 | 3,214 | 3,268 | 142,400 | 3,268 |
| 2024-05-30 | 3,167 | 3,228 | 3,155 | 3,216 | 131,700 | 3,216 |
| 2024-05-29 | 3,211 | 3,228 | 3,171 | 3,174 | 106,100 | 3,174 |
| 2024-05-28 | 3,250 | 3,270 | 3,211 | 3,219 | 76,300 | 3,219 |
| 2024-05-27 | 3,277 | 3,277 | 3,239 | 3,262 | 76,100 | 3,262 |
| 2024-05-24 | 3,241 | 3,286 | 3,231 | 3,260 | 90,900 | 3,260 |
| 2024-05-23 | 3,258 | 3,293 | 3,223 | 3,273 | 66,400 | 3,273 |
| 2024-05-22 | 3,253 | 3,281 | 3,221 | 3,250 | 101,600 | 3,250 |
| 2024-05-21 | 3,225 | 3,291 | 3,224 | 3,253 | 87,200 | 3,253 |
| 2024-05-20 | 3,190 | 3,214 | 3,184 | 3,214 | 77,600 | 3,214 |
| 2024-05-17 | 3,176 | 3,227 | 3,170 | 3,196 | 64,100 | 3,196 |
| 2024-05-16 | 3,212 | 3,237 | 3,188 | 3,196 | 90,400 | 3,196 |
| 2024-05-15 | 3,209 | 3,240 | 3,200 | 3,207 | 68,700 | 3,207 |
| 2024-05-14 | 3,274 | 3,282 | 3,204 | 3,216 | 231,700 | 3,216 |
| 2024-05-13 | 3,338 | 3,349 | 3,268 | 3,269 | 143,600 | 3,269 |
| 2024-05-10 | 3,270 | 3,367 | 3,265 | 3,367 | 274,700 | 3,367 |
| 2024-05-09 | 3,148 | 3,274 | 3,141 | 3,263 | 334,600 | 3,263 |
| 2024-05-08 | 3,200 | 3,310 | 3,120 | 3,131 | 459,200 | 3,131 |
| 2024-05-07 | 3,150 | 3,166 | 3,101 | 3,160 | 256,600 | 3,160 |
| 2024-05-02 | 3,100 | 3,145 | 3,073 | 3,145 | 175,700 | 3,145 |
| 2024-05-01 | 3,071 | 3,097 | 3,047 | 3,083 | 102,900 | 3,083 |
| 2024-04-30 | 3,080 | 3,080 | 3,045 | 3,073 | 141,900 | 3,073 |
| 2024-04-26 | 3,056 | 3,075 | 3,012 | 3,075 | 119,300 | 3,075 |
| 2024-04-25 | 3,062 | 3,090 | 3,050 | 3,072 | 128,000 | 3,072 |
| 2024-04-24 | 3,075 | 3,075 | 3,036 | 3,062 | 104,000 | 3,062 |
| 2024-04-23 | 3,073 | 3,089 | 3,048 | 3,074 | 111,600 | 3,074 |
| 2024-04-22 | 3,019 | 3,082 | 2,997.5 | 3,068 | 213,800 | 3,068 |
| 2024-04-19 | 2,960 | 2,984.5 | 2,918 | 2,968.5 | 174,200 | 2,968.50 |
| 2024-04-18 | 2,950 | 2,973 | 2,950 | 2,963 | 70,200 | 2,963 |
| 2024-04-17 | 3,018 | 3,018 | 2,938 | 2,953 | 154,700 | 2,953 |
| 2024-04-16 | 3,087 | 3,087 | 3,002 | 3,026 | 173,000 | 3,026 |
| 2024-04-15 | 3,033 | 3,106 | 3,014 | 3,104 | 148,400 | 3,104 |
| 2024-04-12 | 3,010 | 3,056 | 2,993 | 3,056 | 159,600 | 3,056 |
| 2024-04-11 | 2,966 | 3,004 | 2,939 | 2,999.5 | 127,400 | 2,999.50 |
| 2024-04-10 | 2,998 | 2,999 | 2,961.5 | 2,975 | 95,600 | 2,975 |
| 2024-04-09 | 2,933 | 2,991.5 | 2,931 | 2,991.5 | 171,500 | 2,991.50 |
| 2024-04-08 | 2,939 | 2,955 | 2,907.5 | 2,924 | 130,900 | 2,924 |
| 2024-04-05 | 2,970 | 2,979.5 | 2,910 | 2,942 | 159,300 | 2,942 |
| 2024-04-04 | 3,014 | 3,022 | 2,975 | 2,986 | 140,600 | 2,986 |
| 2024-04-03 | 2,976 | 3,040 | 2,946.5 | 3,014 | 210,800 | 3,014 |
| 2024-04-02 | 3,022 | 3,049 | 2,990.5 | 3,005 | 198,000 | 3,005 |
| 2024-04-01 | 2,975 | 3,012 | 2,966.5 | 2,989.5 | 153,800 | 2,989.50 |
| 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
