1333 マルハニチロ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-032,4012,4132,3782,390215,2002,390
2023-02-022,4452,4462,3952,411187,5002,411
2023-02-012,4762,4792,4362,440107,7002,440
2023-01-312,4442,4672,4422,465162,8002,465
2023-01-302,4302,4352,4232,43494,3002,434
2023-01-272,4352,4362,4152,434112,2002,434
2023-01-262,4382,4442,4312,43889,9002,438
2023-01-252,4302,4382,4202,43296,5002,432
2023-01-242,4292,4392,4232,43599,0002,435
2023-01-232,4342,4412,4232,42598,4002,425
2023-01-202,4082,4332,4052,424109,7002,424
2023-01-192,4102,4112,3972,404139,3002,404
2023-01-182,4022,4332,3962,423119,4002,423
2023-01-172,4102,4192,3922,402119,1002,402
2023-01-162,3852,4202,3822,401162,0002,401
2023-01-132,4002,4192,3942,400156,6002,400
2023-01-122,4182,4362,4112,413167,4002,413
2023-01-112,4332,4402,4172,418122,5002,418
2023-01-102,4502,4662,4292,43389,0002,433
2023-01-062,4452,4572,4262,445127,1002,445
2023-01-052,4512,4572,4272,444135,6002,444
2023-01-042,5092,5092,4612,466198,0002,466

分割・併合履歴 : なし