1795 (株)マサル 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 3,780 | 3,780 | 3,780 | 3,780 | 200 | 3,780 |
| 2024-12-02 | 3,750 | 3,750 | 3,750 | 3,750 | 300 | 3,750 |
| 2024-11-29 | - | - | - | 3,750 | - | 3,750 |
| 2024-11-28 | 3,760 | 3,760 | 3,750 | 3,750 | 200 | 3,750 |
| 2024-11-27 | - | - | - | 3,750 | - | 3,750 |
| 2024-11-26 | 3,850 | 3,850 | 3,720 | 3,750 | 1,200 | 3,750 |
| 2024-11-25 | 3,845 | 3,845 | 3,845 | 3,845 | 600 | 3,845 |
| 2024-11-22 | 3,725 | 3,725 | 3,725 | 3,725 | 200 | 3,725 |
| 2024-11-21 | - | - | - | 3,755 | - | 3,755 |
| 2024-11-20 | 3,755 | 3,755 | 3,755 | 3,755 | 200 | 3,755 |
| 2024-11-19 | 3,800 | 3,800 | 3,800 | 3,800 | 900 | 3,800 |
| 2024-11-18 | 3,755 | 3,755 | 3,700 | 3,710 | 1,200 | 3,710 |
| 2024-11-15 | - | - | - | 3,780 | - | 3,780 |
| 2024-11-14 | - | - | - | 3,780 | - | 3,780 |
| 2024-11-13 | - | - | - | 3,780 | - | 3,780 |
| 2024-11-12 | 3,785 | 3,790 | 3,780 | 3,780 | 900 | 3,780 |
| 2024-11-11 | 3,820 | 3,890 | 3,815 | 3,815 | 600 | 3,815 |
| 2024-11-08 | - | - | - | 3,820 | - | 3,820 |
| 2024-11-07 | 3,825 | 3,825 | 3,820 | 3,820 | 200 | 3,820 |
| 2024-11-06 | - | - | - | 3,830 | - | 3,830 |
| 2024-11-05 | 3,830 | 3,830 | 3,830 | 3,830 | 200 | 3,830 |
| 2024-11-01 | 3,760 | 3,760 | 3,760 | 3,760 | 600 | 3,760 |
| 2024-10-31 | 3,750 | 3,750 | 3,750 | 3,750 | 300 | 3,750 |
| 2024-10-30 | - | - | - | 3,740 | - | 3,740 |
| 2024-10-29 | 3,740 | 3,740 | 3,740 | 3,740 | 100 | 3,740 |
| 2024-10-28 | 3,775 | 3,775 | 3,730 | 3,730 | 900 | 3,730 |
| 2024-10-25 | 3,795 | 3,795 | 3,735 | 3,735 | 500 | 3,735 |
| 2024-10-24 | 3,740 | 3,740 | 3,740 | 3,740 | 100 | 3,740 |
| 2024-10-23 | 3,725 | 3,730 | 3,725 | 3,730 | 300 | 3,730 |
| 2024-10-22 | 3,750 | 3,750 | 3,720 | 3,720 | 300 | 3,720 |
| 2024-10-21 | - | - | - | 3,730 | - | 3,730 |
| 2024-10-18 | - | - | - | 3,730 | - | 3,730 |
| 2024-10-17 | 3,740 | 3,740 | 3,730 | 3,730 | 300 | 3,730 |
| 2024-10-16 | 3,735 | 3,735 | 3,735 | 3,735 | 300 | 3,735 |
| 2024-10-15 | 3,730 | 3,735 | 3,730 | 3,735 | 500 | 3,735 |
| 2024-10-11 | 3,750 | 3,795 | 3,750 | 3,795 | 500 | 3,795 |
| 2024-10-10 | 3,805 | 3,805 | 3,805 | 3,805 | 100 | 3,805 |
| 2024-10-09 | 3,850 | 3,850 | 3,810 | 3,840 | 900 | 3,840 |
| 2024-10-08 | - | - | - | 3,855 | - | 3,855 |
| 2024-10-07 | 3,855 | 3,855 | 3,855 | 3,855 | 100 | 3,855 |
| 2024-10-04 | - | - | - | 3,855 | - | 3,855 |
| 2024-10-03 | 3,860 | 3,865 | 3,855 | 3,855 | 700 | 3,855 |
| 2024-10-02 | 3,885 | 3,885 | 3,850 | 3,850 | 300 | 3,850 |
| 2024-10-01 | 3,830 | 3,855 | 3,830 | 3,855 | 300 | 3,855 |
| 2024-09-30 | 3,815 | 3,820 | 3,815 | 3,820 | 1,500 | 3,820 |
| 2024-09-27 | 3,915 | 3,915 | 3,840 | 3,870 | 1,900 | 3,870 |
| 2024-09-26 | 4,010 | 4,100 | 4,005 | 4,095 | 2,200 | 4,095 |
| 2024-09-25 | 4,115 | 4,115 | 4,035 | 4,080 | 1,500 | 4,080 |
| 2024-09-24 | 4,050 | 4,100 | 4,040 | 4,045 | 2,000 | 4,045 |
| 2024-09-20 | 3,985 | 4,050 | 3,985 | 4,050 | 1,400 | 4,050 |
| 2024-09-19 | 3,995 | 3,995 | 3,995 | 3,995 | 300 | 3,995 |
| 2024-09-18 | 3,990 | 3,990 | 3,900 | 3,980 | 1,200 | 3,980 |
| 2024-09-17 | 3,985 | 4,000 | 3,985 | 3,990 | 500 | 3,990 |
| 2024-09-13 | 4,000 | 4,000 | 3,990 | 3,990 | 700 | 3,990 |
| 2024-09-12 | 4,080 | 4,080 | 4,005 | 4,045 | 1,700 | 4,045 |
| 2024-09-11 | 4,080 | 4,105 | 4,080 | 4,080 | 1,200 | 4,080 |
| 2024-09-10 | 4,145 | 4,145 | 4,125 | 4,125 | 300 | 4,125 |
| 2024-09-09 | 4,120 | 4,120 | 4,050 | 4,050 | 800 | 4,050 |
| 2024-09-06 | 4,135 | 4,135 | 4,120 | 4,120 | 1,300 | 4,120 |
| 2024-09-05 | 4,230 | 4,235 | 4,135 | 4,135 | 1,400 | 4,135 |
| 2024-09-04 | 4,225 | 4,225 | 4,180 | 4,220 | 1,100 | 4,220 |
| 2024-09-03 | 4,215 | 4,230 | 4,215 | 4,230 | 800 | 4,230 |
| 2024-09-02 | 4,190 | 4,220 | 4,190 | 4,220 | 400 | 4,220 |
| 2024-08-30 | 4,225 | 4,225 | 4,120 | 4,120 | 500 | 4,120 |
| 2024-08-29 | 4,240 | 4,240 | 4,225 | 4,225 | 1,200 | 4,225 |
| 2024-08-28 | 4,135 | 4,180 | 4,135 | 4,170 | 800 | 4,170 |
| 2024-08-27 | 4,135 | 4,135 | 4,135 | 4,135 | 300 | 4,135 |
| 2024-08-26 | 4,150 | 4,155 | 4,075 | 4,145 | 2,000 | 4,145 |
| 2024-08-23 | 4,085 | 4,085 | 4,075 | 4,075 | 600 | 4,075 |
| 2024-08-22 | 4,085 | 4,085 | 4,085 | 4,085 | 100 | 4,085 |
| 2024-08-21 | - | - | - | 4,085 | - | 4,085 |
| 2024-08-20 | - | - | - | 4,085 | - | 4,085 |
| 2024-08-19 | 4,085 | 4,085 | 4,085 | 4,085 | 100 | 4,085 |
| 2024-08-16 | 4,045 | 4,065 | 4,045 | 4,050 | 1,400 | 4,050 |
| 2024-08-15 | - | - | - | 4,050 | - | 4,050 |
| 2024-08-14 | 3,870 | 4,050 | 3,870 | 4,050 | 1,200 | 4,050 |
| 2024-08-13 | 3,940 | 3,940 | 3,870 | 3,870 | 600 | 3,870 |
| 2024-08-09 | 4,020 | 4,020 | 3,940 | 3,940 | 600 | 3,940 |
| 2024-08-08 | 4,065 | 4,065 | 3,825 | 3,950 | 3,100 | 3,950 |
| 2024-08-07 | 3,810 | 3,925 | 3,810 | 3,925 | 1,000 | 3,925 |
| 2024-08-06 | 3,460 | 3,930 | 3,460 | 3,815 | 1,500 | 3,815 |
| 2024-08-05 | 3,820 | 3,830 | 3,300 | 3,300 | 5,900 | 3,300 |
| 2024-08-02 | 4,015 | 4,015 | 3,920 | 3,995 | 1,700 | 3,995 |
| 2024-08-01 | - | - | - | 4,215 | - | 4,215 |
| 2024-07-31 | 4,215 | 4,215 | 4,215 | 4,215 | 100 | 4,215 |
| 2024-07-30 | - | - | - | 4,215 | - | 4,215 |
| 2024-07-29 | 4,125 | 4,215 | 4,125 | 4,215 | 200 | 4,215 |
| 2024-07-26 | 4,135 | 4,135 | 4,135 | 4,135 | 100 | 4,135 |
| 2024-07-25 | 4,170 | 4,170 | 4,070 | 4,140 | 1,500 | 4,140 |
| 2024-07-24 | 4,100 | 4,215 | 4,100 | 4,100 | 900 | 4,100 |
| 2024-07-23 | 4,100 | 4,100 | 4,100 | 4,100 | 200 | 4,100 |
| 2024-07-22 | 4,105 | 4,105 | 4,105 | 4,105 | 500 | 4,105 |
| 2024-07-19 | 4,175 | 4,175 | 4,175 | 4,175 | 300 | 4,175 |
| 2024-07-18 | 4,250 | 4,250 | 4,180 | 4,180 | 900 | 4,180 |
| 2024-07-17 | 4,240 | 4,240 | 4,170 | 4,240 | 900 | 4,240 |
| 2024-07-16 | 4,245 | 4,245 | 4,245 | 4,245 | 200 | 4,245 |
| 2024-07-12 | 4,190 | 4,190 | 4,190 | 4,190 | 200 | 4,190 |
| 2024-07-11 | 4,190 | 4,190 | 4,190 | 4,190 | 200 | 4,190 |
| 2024-07-10 | - | - | - | 4,200 | - | 4,200 |
| 2024-07-09 | 4,175 | 4,270 | 4,105 | 4,200 | 700 | 4,200 |
| 2024-07-08 | 4,300 | 4,300 | 4,210 | 4,245 | 1,000 | 4,245 |
| 2024-07-05 | 4,295 | 4,295 | 4,295 | 4,295 | 100 | 4,295 |
| 2024-07-04 | 4,290 | 4,295 | 4,230 | 4,295 | 800 | 4,295 |
| 2024-07-03 | - | - | - | 4,240 | - | 4,240 |
| 2024-07-02 | 4,265 | 4,275 | 4,240 | 4,240 | 700 | 4,240 |
| 2024-07-01 | 4,200 | 4,260 | 4,200 | 4,250 | 2,000 | 4,250 |
| 2024-06-28 | 4,170 | 4,190 | 4,170 | 4,190 | 1,400 | 4,190 |
| 2024-06-27 | 4,115 | 4,180 | 4,100 | 4,170 | 1,000 | 4,170 |
| 2024-06-26 | 4,025 | 4,140 | 4,025 | 4,140 | 1,700 | 4,140 |
| 2024-06-25 | 3,975 | 3,990 | 3,975 | 3,990 | 700 | 3,990 |
| 2024-06-24 | 3,920 | 3,970 | 3,920 | 3,970 | 600 | 3,970 |
| 2024-06-21 | 3,940 | 3,940 | 3,920 | 3,920 | 200 | 3,920 |
| 2024-06-20 | 3,905 | 3,940 | 3,905 | 3,940 | 200 | 3,940 |
| 2024-06-19 | 3,920 | 3,920 | 3,905 | 3,905 | 400 | 3,905 |
| 2024-06-18 | 3,920 | 3,920 | 3,920 | 3,920 | 100 | 3,920 |
| 2024-06-17 | - | - | - | 3,920 | - | 3,920 |
| 2024-06-14 | - | - | - | 3,920 | - | 3,920 |
| 2024-06-13 | 3,945 | 3,945 | 3,920 | 3,920 | 500 | 3,920 |
| 2024-06-12 | 3,920 | 3,920 | 3,920 | 3,920 | 100 | 3,920 |
| 2024-06-11 | 3,905 | 3,905 | 3,905 | 3,905 | 500 | 3,905 |
| 2024-06-10 | 3,960 | 3,960 | 3,960 | 3,960 | 300 | 3,960 |
| 2024-06-07 | 3,965 | 3,965 | 3,920 | 3,925 | 700 | 3,925 |
| 2024-06-06 | 3,980 | 3,980 | 3,925 | 3,965 | 500 | 3,965 |
| 2024-06-05 | 3,980 | 3,980 | 3,980 | 3,980 | 200 | 3,980 |
| 2024-06-04 | 3,985 | 3,985 | 3,865 | 3,970 | 1,000 | 3,970 |
| 2024-06-03 | 3,925 | 3,980 | 3,925 | 3,975 | 700 | 3,975 |
| 2024-05-31 | 3,995 | 3,995 | 3,855 | 3,915 | 600 | 3,915 |
| 2024-05-30 | 3,965 | 3,975 | 3,895 | 3,940 | 1,100 | 3,940 |
| 2024-05-29 | 3,830 | 3,840 | 3,830 | 3,840 | 500 | 3,840 |
| 2024-05-28 | 3,815 | 3,825 | 3,800 | 3,800 | 400 | 3,800 |
| 2024-05-27 | 3,810 | 3,815 | 3,765 | 3,785 | 1,100 | 3,785 |
| 2024-05-24 | 3,705 | 3,800 | 3,705 | 3,800 | 300 | 3,800 |
| 2024-05-23 | 3,750 | 3,755 | 3,720 | 3,720 | 800 | 3,720 |
| 2024-05-22 | 3,740 | 3,750 | 3,740 | 3,750 | 1,500 | 3,750 |
| 2024-05-21 | 3,685 | 3,690 | 3,685 | 3,690 | 800 | 3,690 |
| 2024-05-20 | 3,690 | 3,690 | 3,685 | 3,685 | 600 | 3,685 |
| 2024-05-17 | 3,690 | 3,690 | 3,690 | 3,690 | 200 | 3,690 |
| 2024-05-16 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 3,690 |
| 2024-05-15 | 3,745 | 3,765 | 3,635 | 3,695 | 700 | 3,695 |
| 2024-05-14 | 3,600 | 4,230 | 3,600 | 3,775 | 10,500 | 3,775 |
| 2024-05-13 | 3,600 | 3,685 | 3,590 | 3,595 | 4,600 | 3,595 |
| 2024-05-10 | 3,570 | 3,635 | 3,570 | 3,635 | 1,500 | 3,635 |
| 2024-05-09 | 3,565 | 3,745 | 3,565 | 3,600 | 6,900 | 3,600 |
| 2024-05-08 | 3,560 | 3,565 | 3,555 | 3,565 | 1,200 | 3,565 |
| 2024-05-07 | 3,550 | 3,550 | 3,545 | 3,550 | 1,000 | 3,550 |
| 2024-05-02 | 3,530 | 3,530 | 3,530 | 3,530 | 200 | 3,530 |
| 2024-05-01 | 3,530 | 3,530 | 3,530 | 3,530 | 200 | 3,530 |
| 2024-04-30 | 3,530 | 3,545 | 3,530 | 3,540 | 700 | 3,540 |
| 2024-04-26 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 3,520 |
| 2024-04-25 | 3,520 | 3,520 | 3,520 | 3,520 | 500 | 3,520 |
| 2024-04-24 | 3,530 | 3,530 | 3,520 | 3,520 | 500 | 3,520 |
| 2024-04-23 | 3,530 | 3,530 | 3,530 | 3,530 | 100 | 3,530 |
| 2024-04-22 | 3,515 | 3,515 | 3,515 | 3,515 | 200 | 3,515 |
| 2024-04-19 | 3,520 | 3,530 | 3,510 | 3,530 | 300 | 3,530 |
| 2024-04-18 | 3,530 | 3,530 | 3,530 | 3,530 | 800 | 3,530 |
| 2024-04-17 | 3,530 | 3,530 | 3,530 | 3,530 | 200 | 3,530 |
| 2024-04-16 | 3,520 | 3,535 | 3,520 | 3,535 | 700 | 3,535 |
| 2024-04-15 | 3,520 | 3,520 | 3,520 | 3,520 | 700 | 3,520 |
| 2024-04-12 | 3,510 | 3,510 | 3,510 | 3,510 | 200 | 3,510 |
| 2024-04-11 | - | - | - | 3,520 | - | 3,520 |
| 2024-04-10 | - | - | - | 3,520 | - | 3,520 |
| 2024-04-09 | 3,505 | 3,520 | 3,505 | 3,520 | 700 | 3,520 |
| 2024-04-08 | - | - | - | 3,510 | - | 3,510 |
| 2024-04-05 | 3,510 | 3,530 | 3,500 | 3,510 | 1,200 | 3,510 |
| 2024-04-04 | 3,500 | 3,530 | 3,500 | 3,530 | 700 | 3,530 |
| 2024-04-03 | 3,495 | 3,515 | 3,495 | 3,510 | 500 | 3,510 |
| 2024-04-02 | 3,490 | 3,520 | 3,490 | 3,520 | 300 | 3,520 |
| 2024-04-01 | 3,510 | 3,510 | 3,490 | 3,490 | 200 | 3,490 |
| 2024-03-29 | 3,485 | 3,485 | 3,485 | 3,485 | 100 | 3,485 |
| 2024-03-28 | 3,460 | 3,460 | 3,460 | 3,460 | 1,200 | 3,460 |
| 2024-03-27 | 3,525 | 3,535 | 3,490 | 3,535 | 900 | 3,535 |
| 2024-03-26 | 3,510 | 3,535 | 3,510 | 3,535 | 1,500 | 3,535 |
| 2024-03-25 | 3,520 | 3,525 | 3,520 | 3,525 | 600 | 3,525 |
| 2024-03-22 | - | - | - | 3,500 | - | 3,500 |
| 2024-03-21 | 3,505 | 3,505 | 3,485 | 3,500 | 500 | 3,500 |
| 2024-03-19 | 3,505 | 3,510 | 3,500 | 3,505 | 1,100 | 3,505 |
| 2024-03-18 | 3,500 | 3,500 | 3,470 | 3,470 | 200 | 3,470 |
| 2024-03-15 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2024-03-14 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 3,500 |
| 2024-03-13 | 3,505 | 3,505 | 3,455 | 3,455 | 600 | 3,455 |
| 2024-03-12 | 3,505 | 3,505 | 3,450 | 3,450 | 400 | 3,450 |
| 2024-03-11 | 3,465 | 3,505 | 3,465 | 3,505 | 200 | 3,505 |
| 2024-03-08 | 3,460 | 3,510 | 3,460 | 3,510 | 1,000 | 3,510 |
| 2024-03-07 | 3,505 | 3,505 | 3,505 | 3,505 | 100 | 3,505 |
| 2024-03-06 | 3,510 | 3,510 | 3,480 | 3,480 | 300 | 3,480 |
| 2024-03-05 | 3,490 | 3,505 | 3,470 | 3,500 | 1,100 | 3,500 |
| 2024-03-04 | 3,500 | 3,500 | 3,470 | 3,470 | 700 | 3,470 |
| 2024-03-01 | 3,480 | 3,480 | 3,480 | 3,480 | 200 | 3,480 |
| 2024-02-29 | 3,480 | 3,480 | 3,465 | 3,465 | 300 | 3,465 |
| 2024-02-28 | 3,495 | 3,500 | 3,495 | 3,500 | 1,000 | 3,500 |
| 2024-02-27 | 3,460 | 3,460 | 3,460 | 3,460 | 300 | 3,460 |
| 2024-02-26 | 3,475 | 3,490 | 3,425 | 3,490 | 1,400 | 3,490 |
| 2024-02-22 | 3,490 | 3,500 | 3,450 | 3,480 | 1,400 | 3,480 |
| 2024-02-21 | 3,500 | 3,500 | 3,465 | 3,500 | 400 | 3,500 |
| 2024-02-20 | 3,500 | 3,500 | 3,500 | 3,500 | 300 | 3,500 |
| 2024-02-19 | 3,465 | 3,495 | 3,465 | 3,495 | 300 | 3,495 |
| 2024-02-16 | 3,480 | 3,500 | 3,480 | 3,480 | 900 | 3,480 |
| 2024-02-15 | 3,480 | 3,480 | 3,480 | 3,480 | 100 | 3,480 |
| 2024-02-14 | 3,475 | 3,475 | 3,470 | 3,470 | 400 | 3,470 |
| 2024-02-13 | 3,535 | 3,570 | 3,480 | 3,480 | 4,400 | 3,480 |
| 2024-02-09 | 3,500 | 3,500 | 3,495 | 3,495 | 1,000 | 3,495 |
| 2024-02-08 | - | - | - | 3,500 | - | 3,500 |
| 2024-02-07 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2024-02-06 | 3,525 | 3,525 | 3,490 | 3,500 | 1,200 | 3,500 |
| 2024-02-05 | 3,530 | 3,530 | 3,520 | 3,520 | 1,600 | 3,520 |
| 2024-02-02 | 3,495 | 3,495 | 3,495 | 3,495 | 200 | 3,495 |
| 2024-02-01 | 3,475 | 3,485 | 3,475 | 3,485 | 600 | 3,485 |
| 2024-01-31 | 3,485 | 3,495 | 3,475 | 3,475 | 1,300 | 3,475 |
| 2024-01-30 | 3,480 | 3,490 | 3,480 | 3,490 | 300 | 3,490 |
| 2024-01-29 | 3,475 | 3,475 | 3,450 | 3,450 | 1,100 | 3,450 |
| 2024-01-26 | 3,480 | 3,480 | 3,460 | 3,460 | 200 | 3,460 |
| 2024-01-25 | 3,510 | 3,510 | 3,425 | 3,495 | 1,700 | 3,495 |
| 2024-01-24 | 3,460 | 3,460 | 3,460 | 3,460 | 100 | 3,460 |
| 2024-01-23 | 3,465 | 3,475 | 3,460 | 3,475 | 400 | 3,475 |
| 2024-01-22 | 3,455 | 3,460 | 3,455 | 3,460 | 300 | 3,460 |
| 2024-01-19 | 3,475 | 3,475 | 3,465 | 3,465 | 300 | 3,465 |
| 2024-01-18 | 3,480 | 3,480 | 3,480 | 3,480 | 200 | 3,480 |
| 2024-01-17 | 3,470 | 3,470 | 3,450 | 3,450 | 800 | 3,450 |
| 2024-01-16 | 3,480 | 3,480 | 3,435 | 3,435 | 400 | 3,435 |
| 2024-01-15 | - | - | - | 3,445 | - | 3,445 |
| 2024-01-12 | 3,460 | 3,465 | 3,445 | 3,445 | 900 | 3,445 |
| 2024-01-11 | 3,450 | 3,460 | 3,425 | 3,455 | 1,600 | 3,455 |
| 2024-01-10 | 3,445 | 3,470 | 3,445 | 3,445 | 1,100 | 3,445 |
| 2024-01-09 | 3,445 | 3,445 | 3,445 | 3,445 | 600 | 3,445 |
| 2024-01-05 | 3,435 | 3,440 | 3,430 | 3,440 | 1,100 | 3,440 |
| 2024-01-04 | 3,375 | 3,440 | 3,375 | 3,420 | 1,400 | 3,420 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株
