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 |
---|---|---|---|---|---|---|
2023-02-03 | 2,401 | 2,413 | 2,378 | 2,390 | 215,200 | 2,390 |
2023-02-02 | 2,445 | 2,446 | 2,395 | 2,411 | 187,500 | 2,411 |
2023-02-01 | 2,476 | 2,479 | 2,436 | 2,440 | 107,700 | 2,440 |
2023-01-31 | 2,444 | 2,467 | 2,442 | 2,465 | 162,800 | 2,465 |
2023-01-30 | 2,430 | 2,435 | 2,423 | 2,434 | 94,300 | 2,434 |
2023-01-27 | 2,435 | 2,436 | 2,415 | 2,434 | 112,200 | 2,434 |
2023-01-26 | 2,438 | 2,444 | 2,431 | 2,438 | 89,900 | 2,438 |
2023-01-25 | 2,430 | 2,438 | 2,420 | 2,432 | 96,500 | 2,432 |
2023-01-24 | 2,429 | 2,439 | 2,423 | 2,435 | 99,000 | 2,435 |
2023-01-23 | 2,434 | 2,441 | 2,423 | 2,425 | 98,400 | 2,425 |
2023-01-20 | 2,408 | 2,433 | 2,405 | 2,424 | 109,700 | 2,424 |
2023-01-19 | 2,410 | 2,411 | 2,397 | 2,404 | 139,300 | 2,404 |
2023-01-18 | 2,402 | 2,433 | 2,396 | 2,423 | 119,400 | 2,423 |
2023-01-17 | 2,410 | 2,419 | 2,392 | 2,402 | 119,100 | 2,402 |
2023-01-16 | 2,385 | 2,420 | 2,382 | 2,401 | 162,000 | 2,401 |
2023-01-13 | 2,400 | 2,419 | 2,394 | 2,400 | 156,600 | 2,400 |
2023-01-12 | 2,418 | 2,436 | 2,411 | 2,413 | 167,400 | 2,413 |
2023-01-11 | 2,433 | 2,440 | 2,417 | 2,418 | 122,500 | 2,418 |
2023-01-10 | 2,450 | 2,466 | 2,429 | 2,433 | 89,000 | 2,433 |
2023-01-06 | 2,445 | 2,457 | 2,426 | 2,445 | 127,100 | 2,445 |
2023-01-05 | 2,451 | 2,457 | 2,427 | 2,444 | 135,600 | 2,444 |
2023-01-04 | 2,509 | 2,509 | 2,461 | 2,466 | 198,000 | 2,466 |
分割・併合履歴 : なし