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
2025-02-133,8653,8703,8203,8252,0003,825
2025-02-123,8403,8403,8403,8402003,840
2025-02-103,8303,8303,8303,8304003,830
2025-02-07---3,875-3,875
2025-02-063,8253,8753,8253,8754003,875
2025-02-053,9603,9603,8253,8252,0003,825
2025-02-043,9003,9003,8953,8956003,895
2025-02-033,8853,8853,8853,8856003,885
2025-01-313,8703,8903,8503,8507003,850
2025-01-303,8353,8353,8353,8351003,835
2025-01-29---3,830-3,830
2025-01-28---3,830-3,830
2025-01-273,8653,8653,8303,8301,0003,830
2025-01-243,8603,8653,8553,8554003,855
2025-01-233,8453,8453,8453,8452003,845
2025-01-223,8303,8503,8303,8504003,850
2025-01-21---3,760-3,760
2025-01-20---3,760-3,760
2025-01-17---3,760-3,760
2025-01-163,7603,7603,7603,7606003,760
2025-01-153,8303,8303,8253,8304003,830
2025-01-14---3,840-3,840
2025-01-103,7603,8403,7503,8401,4003,840
2025-01-093,8003,8003,7603,7603003,760
2025-01-08---3,845-3,845
2025-01-07---3,845-3,845
2025-01-063,8553,8553,8003,8458003,845

分割・併合履歴 : [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株