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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
