1795 (株)マサル 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,790 | 3,790 | 3,700 | 3,700 | 1,900 | 3,700 |
| 2025-04-03 | 3,810 | 3,810 | 3,735 | 3,805 | 800 | 3,805 |
| 2025-04-02 | - | - | - | 3,805 | - | 3,805 |
| 2025-04-01 | 3,820 | 3,820 | 3,805 | 3,805 | 300 | 3,805 |
| 2025-03-31 | 3,780 | 3,820 | 3,780 | 3,785 | 1,500 | 3,785 |
| 2025-03-28 | 3,900 | 3,900 | 3,780 | 3,780 | 600 | 3,780 |
| 2025-03-27 | 3,960 | 3,970 | 3,960 | 3,970 | 700 | 3,970 |
| 2025-03-26 | 3,960 | 3,960 | 3,960 | 3,960 | 200 | 3,960 |
| 2025-03-25 | 4,115 | 4,115 | 3,960 | 3,960 | 1,300 | 3,960 |
| 2025-03-24 | 3,960 | 4,090 | 3,960 | 4,090 | 1,100 | 4,090 |
| 2025-03-21 | 3,940 | 3,950 | 3,900 | 3,950 | 900 | 3,950 |
| 2025-03-19 | 3,925 | 3,940 | 3,925 | 3,940 | 200 | 3,940 |
| 2025-03-18 | 3,875 | 3,875 | 3,875 | 3,875 | 100 | 3,875 |
| 2025-03-17 | 3,900 | 3,900 | 3,900 | 3,900 | 300 | 3,900 |
| 2025-03-14 | - | - | - | 3,870 | - | 3,870 |
| 2025-03-13 | 3,850 | 3,870 | 3,850 | 3,870 | 700 | 3,870 |
| 2025-03-12 | - | - | - | 3,850 | - | 3,850 |
| 2025-03-11 | - | - | - | 3,850 | - | 3,850 |
| 2025-03-10 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2025-03-07 | - | - | - | 3,850 | - | 3,850 |
| 2025-03-06 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2025-03-05 | 3,825 | 3,825 | 3,825 | 3,825 | 400 | 3,825 |
| 2025-03-04 | 3,850 | 3,850 | 3,850 | 3,850 | 300 | 3,850 |
| 2025-03-03 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2025-02-28 | 3,850 | 3,850 | 3,850 | 3,850 | 400 | 3,850 |
| 2025-02-27 | - | - | - | 3,845 | - | 3,845 |
| 2025-02-26 | 3,840 | 3,845 | 3,840 | 3,845 | 200 | 3,845 |
| 2025-02-25 | 3,820 | 3,840 | 3,765 | 3,840 | 1,900 | 3,840 |
| 2025-02-21 | 3,845 | 3,850 | 3,810 | 3,850 | 1,000 | 3,850 |
| 2025-02-20 | - | - | - | 3,845 | - | 3,845 |
| 2025-02-19 | 3,840 | 3,845 | 3,770 | 3,845 | 1,400 | 3,845 |
| 2025-02-18 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2025-02-17 | 3,770 | 3,770 | 3,770 | 3,770 | 600 | 3,770 |
| 2025-02-14 | 3,870 | 3,870 | 3,760 | 3,760 | 1,200 | 3,760 |
| 2025-02-13 | 3,865 | 3,870 | 3,820 | 3,825 | 2,000 | 3,825 |
| 2025-02-12 | 3,840 | 3,840 | 3,840 | 3,840 | 200 | 3,840 |
| 2025-02-10 | 3,830 | 3,830 | 3,830 | 3,830 | 400 | 3,830 |
| 2025-02-07 | - | - | - | 3,875 | - | 3,875 |
| 2025-02-06 | 3,825 | 3,875 | 3,825 | 3,875 | 400 | 3,875 |
| 2025-02-05 | 3,960 | 3,960 | 3,825 | 3,825 | 2,000 | 3,825 |
| 2025-02-04 | 3,900 | 3,900 | 3,895 | 3,895 | 600 | 3,895 |
| 2025-02-03 | 3,885 | 3,885 | 3,885 | 3,885 | 600 | 3,885 |
| 2025-01-31 | 3,870 | 3,890 | 3,850 | 3,850 | 700 | 3,850 |
| 2025-01-30 | 3,835 | 3,835 | 3,835 | 3,835 | 100 | 3,835 |
| 2025-01-29 | - | - | - | 3,830 | - | 3,830 |
| 2025-01-28 | - | - | - | 3,830 | - | 3,830 |
| 2025-01-27 | 3,865 | 3,865 | 3,830 | 3,830 | 1,000 | 3,830 |
| 2025-01-24 | 3,860 | 3,865 | 3,855 | 3,855 | 400 | 3,855 |
| 2025-01-23 | 3,845 | 3,845 | 3,845 | 3,845 | 200 | 3,845 |
| 2025-01-22 | 3,830 | 3,850 | 3,830 | 3,850 | 400 | 3,850 |
| 2025-01-21 | - | - | - | 3,760 | - | 3,760 |
| 2025-01-20 | - | - | - | 3,760 | - | 3,760 |
| 2025-01-17 | - | - | - | 3,760 | - | 3,760 |
| 2025-01-16 | 3,760 | 3,760 | 3,760 | 3,760 | 600 | 3,760 |
| 2025-01-15 | 3,830 | 3,830 | 3,825 | 3,830 | 400 | 3,830 |
| 2025-01-14 | - | - | - | 3,840 | - | 3,840 |
| 2025-01-10 | 3,760 | 3,840 | 3,750 | 3,840 | 1,400 | 3,840 |
| 2025-01-09 | 3,800 | 3,800 | 3,760 | 3,760 | 300 | 3,760 |
| 2025-01-08 | - | - | - | 3,845 | - | 3,845 |
| 2025-01-07 | - | - | - | 3,845 | - | 3,845 |
| 2025-01-06 | 3,855 | 3,855 | 3,800 | 3,845 | 800 | 3,845 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株