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
2024-05-233,2583,2933,2233,27366,4003,273
2024-05-223,2533,2813,2213,250101,6003,250
2024-05-213,2253,2913,2243,25387,2003,253
2024-05-203,1903,2143,1843,21477,6003,214
2024-05-173,1763,2273,1703,19664,1003,196
2024-05-163,2123,2373,1883,19690,4003,196
2024-05-153,2093,2403,2003,20768,7003,207
2024-05-143,2743,2823,2043,216231,7003,216
2024-05-133,3383,3493,2683,269143,6003,269
2024-05-103,2703,3673,2653,367274,7003,367
2024-05-093,1483,2743,1413,263334,6003,263
2024-05-083,2003,3103,1203,131459,2003,131
2024-05-073,1503,1663,1013,160256,6003,160
2024-05-023,1003,1453,0733,145175,7003,145
2024-05-013,0713,0973,0473,083102,9003,083
2024-04-303,0803,0803,0453,073141,9003,073
2024-04-263,0563,0753,0123,075119,3003,075
2024-04-253,0623,0903,0503,072128,0003,072
2024-04-243,0753,0753,0363,062104,0003,062
2024-04-233,0733,0893,0483,074111,6003,074
2024-04-223,0193,0822,997.53,068213,8003,068
2024-04-192,9602,984.52,9182,968.5174,2002,968.50
2024-04-182,9502,9732,9502,96370,2002,963
2024-04-173,0183,0182,9382,953154,7002,953
2024-04-163,0873,0873,0023,026173,0003,026
2024-04-153,0333,1063,0143,104148,4003,104
2024-04-123,0103,0562,9933,056159,6003,056
2024-04-112,9663,0042,9392,999.5127,4002,999.50
2024-04-102,9982,9992,961.52,97595,6002,975
2024-04-092,9332,991.52,9312,991.5171,5002,991.50
2024-04-082,9392,9552,907.52,924130,9002,924
2024-04-052,9702,979.52,9102,942159,3002,942
2024-04-043,0143,0222,9752,986140,6002,986
2024-04-032,9763,0402,946.53,014210,8003,014
2024-04-023,0223,0492,990.53,005198,0003,005
2024-04-012,9753,0122,966.52,989.5153,8002,989.50
2024-03-292,956.52,9752,9422,973.5107,5002,973.50
2024-03-282,979.52,989.52,9302,956.5183,3002,956.50
2024-03-273,0553,0813,0363,042191,0003,042
2024-03-263,0683,0682,9993,031181,9003,031
2024-03-253,0373,0673,0033,051230,5003,051
2024-03-222,9603,0542,9563,051355,8003,051
2024-03-212,9342,9482,916.52,931.5120,5002,931.50
2024-03-192,9042,9412,887.52,938.5130,0002,938.50
2024-03-182,901.52,919.52,887.52,909.5151,6002,909.50
2024-03-152,878.52,9182,874.52,901.5148,5002,901.50
2024-03-142,8302,8892,823.52,878.5201,1002,878.50
2024-03-132,8502,8602,797.52,827.5136,8002,827.50
2024-03-122,816.52,844.52,796.52,840146,6002,840
2024-03-112,893.52,895.52,812.52,835234,1002,835
2024-03-082,8112,9082,806.52,890.5268,1002,890.50
2024-03-072,898.52,8992,8422,849.5173,4002,849.50
2024-03-062,8522,9102,8522,891.5233,6002,891.50
2024-03-052,8192,8772,8182,851202,4002,851
2024-03-042,9182,930.52,822.52,829348,0002,829
2024-03-012,967.52,970.52,9252,930.5207,7002,930.50
2024-02-292,929.52,969.52,9222,957.5243,0002,957.50
2024-02-282,9222,9362,9052,917119,2002,917
2024-02-272,898.52,9372,872.52,907.5191,9002,907.50
2024-02-262,9392,9402,8922,901141,3002,901
2024-02-222,8952,9172,8852,910131,2002,910
2024-02-212,9132,9222,8632,882.5159,0002,882.50
2024-02-202,943.52,956.52,8842,900217,9002,900
2024-02-192,9732,9842,9462,958101,6002,958
2024-02-162,940.52,9662,9272,958214,3002,958
2024-02-152,9982,9992,929.52,944.5247,8002,944.50
2024-02-143,0273,0402,964.52,979194,0002,979
2024-02-132,971.53,0172,9583,017240,9003,017
2024-02-092,9732,9862,9362,951180,8002,951
2024-02-082,9663,0032,9062,990331,7002,990
2024-02-073,0043,0422,9602,998333,3002,998
2024-02-062,943.53,0222,896.53,008613,6003,008
2024-02-052,9693,0082,953.53,002327,5003,002
2024-02-022,9352,9532,901.52,947205,7002,947
2024-02-012,9152,919.52,8902,914128,5002,914
2024-01-312,8942,926.52,881.52,926.5130,1002,926.50
2024-01-302,9332,9332,896.52,900.5125,9002,900.50
2024-01-292,900.52,938.52,900.52,932.5104,4002,932.50
2024-01-262,9612,9752,8962,896175,6002,896
2024-01-252,894.52,9562,893.52,953.5189,1002,953.50
2024-01-242,8852,9102,8662,899.5221,3002,899.50
2024-01-232,9242,945.52,8942,914181,9002,914
2024-01-222,9402,9402,896.52,922302,4002,922
2024-01-192,8502,9502,8052,949460,2002,949
2024-01-182,8252,8472,8252,845120,5002,845
2024-01-172,8152,855.52,811.52,822.5193,3002,822.50
2024-01-162,8552,8602,8062,807.5138,2002,807.50
2024-01-152,7962,841.52,7802,839276,2002,839
2024-01-122,833.52,849.52,808.52,816.5152,1002,816.50
2024-01-112,8562,8792,8312,833225,9002,833
2024-01-102,8602,8642,843.52,846166,1002,846
2024-01-092,8232,847.52,816.52,847177,0002,847
2024-01-052,8492,8502,8122,822.5143,2002,822.50
2024-01-042,812.52,835.52,7772,835.5172,8002,835.50

分割・併合履歴 : なし