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
2024-06-213,9403,9403,9203,9202003,920
2024-06-203,9053,9403,9053,9402003,940
2024-06-193,9203,9203,9053,9054003,905
2024-06-183,9203,9203,9203,9201003,920
2024-06-17---3,920-3,920
2024-06-14---3,920-3,920
2024-06-133,9453,9453,9203,9205003,920
2024-06-123,9203,9203,9203,9201003,920
2024-06-113,9053,9053,9053,9055003,905
2024-06-103,9603,9603,9603,9603003,960
2024-06-073,9653,9653,9203,9257003,925
2024-06-063,9803,9803,9253,9655003,965
2024-06-053,9803,9803,9803,9802003,980
2024-06-043,9853,9853,8653,9701,0003,970
2024-06-033,9253,9803,9253,9757003,975
2024-05-313,9953,9953,8553,9156003,915
2024-05-303,9653,9753,8953,9401,1003,940
2024-05-293,8303,8403,8303,8405003,840
2024-05-283,8153,8253,8003,8004003,800
2024-05-273,8103,8153,7653,7851,1003,785
2024-05-243,7053,8003,7053,8003003,800
2024-05-233,7503,7553,7203,7208003,720
2024-05-223,7403,7503,7403,7501,5003,750
2024-05-213,6853,6903,6853,6908003,690
2024-05-203,6903,6903,6853,6856003,685
2024-05-173,6903,6903,6903,6902003,690
2024-05-163,6903,6903,6903,6901003,690
2024-05-153,7453,7653,6353,6957003,695
2024-05-143,6004,2303,6003,77510,5003,775
2024-05-133,6003,6853,5903,5954,6003,595
2024-05-103,5703,6353,5703,6351,5003,635
2024-05-093,5653,7453,5653,6006,9003,600
2024-05-083,5603,5653,5553,5651,2003,565
2024-05-073,5503,5503,5453,5501,0003,550
2024-05-023,5303,5303,5303,5302003,530
2024-05-013,5303,5303,5303,5302003,530
2024-04-303,5303,5453,5303,5407003,540
2024-04-263,5203,5203,5203,5201003,520
2024-04-253,5203,5203,5203,5205003,520
2024-04-243,5303,5303,5203,5205003,520
2024-04-233,5303,5303,5303,5301003,530
2024-04-223,5153,5153,5153,5152003,515
2024-04-193,5203,5303,5103,5303003,530
2024-04-183,5303,5303,5303,5308003,530
2024-04-173,5303,5303,5303,5302003,530
2024-04-163,5203,5353,5203,5357003,535
2024-04-153,5203,5203,5203,5207003,520
2024-04-123,5103,5103,5103,5102003,510
2024-04-11---3,520-3,520
2024-04-10---3,520-3,520
2024-04-093,5053,5203,5053,5207003,520
2024-04-08---3,510-3,510
2024-04-053,5103,5303,5003,5101,2003,510
2024-04-043,5003,5303,5003,5307003,530
2024-04-033,4953,5153,4953,5105003,510
2024-04-023,4903,5203,4903,5203003,520
2024-04-013,5103,5103,4903,4902003,490
2024-03-293,4853,4853,4853,4851003,485
2024-03-283,4603,4603,4603,4601,2003,460
2024-03-273,5253,5353,4903,5359003,535
2024-03-263,5103,5353,5103,5351,5003,535
2024-03-253,5203,5253,5203,5256003,525
2024-03-22---3,500-3,500
2024-03-213,5053,5053,4853,5005003,500
2024-03-193,5053,5103,5003,5051,1003,505
2024-03-183,5003,5003,4703,4702003,470
2024-03-153,5003,5003,5003,5001003,500
2024-03-143,5003,5003,5003,5002003,500
2024-03-133,5053,5053,4553,4556003,455
2024-03-123,5053,5053,4503,4504003,450
2024-03-113,4653,5053,4653,5052003,505
2024-03-083,4603,5103,4603,5101,0003,510
2024-03-073,5053,5053,5053,5051003,505
2024-03-063,5103,5103,4803,4803003,480
2024-03-053,4903,5053,4703,5001,1003,500
2024-03-043,5003,5003,4703,4707003,470
2024-03-013,4803,4803,4803,4802003,480
2024-02-293,4803,4803,4653,4653003,465
2024-02-283,4953,5003,4953,5001,0003,500
2024-02-273,4603,4603,4603,4603003,460
2024-02-263,4753,4903,4253,4901,4003,490
2024-02-223,4903,5003,4503,4801,4003,480
2024-02-213,5003,5003,4653,5004003,500
2024-02-203,5003,5003,5003,5003003,500
2024-02-193,4653,4953,4653,4953003,495
2024-02-163,4803,5003,4803,4809003,480
2024-02-153,4803,4803,4803,4801003,480
2024-02-143,4753,4753,4703,4704003,470
2024-02-133,5353,5703,4803,4804,4003,480
2024-02-093,5003,5003,4953,4951,0003,495
2024-02-08---3,500-3,500
2024-02-073,5003,5003,5003,5001003,500
2024-02-063,5253,5253,4903,5001,2003,500
2024-02-053,5303,5303,5203,5201,6003,520
2024-02-023,4953,4953,4953,4952003,495
2024-02-013,4753,4853,4753,4856003,485
2024-01-313,4853,4953,4753,4751,3003,475
2024-01-303,4803,4903,4803,4903003,490
2024-01-293,4753,4753,4503,4501,1003,450
2024-01-263,4803,4803,4603,4602003,460
2024-01-253,5103,5103,4253,4951,7003,495
2024-01-243,4603,4603,4603,4601003,460
2024-01-233,4653,4753,4603,4754003,475
2024-01-223,4553,4603,4553,4603003,460
2024-01-193,4753,4753,4653,4653003,465
2024-01-183,4803,4803,4803,4802003,480
2024-01-173,4703,4703,4503,4508003,450
2024-01-163,4803,4803,4353,4354003,435
2024-01-15---3,445-3,445
2024-01-123,4603,4653,4453,4459003,445
2024-01-113,4503,4603,4253,4551,6003,455
2024-01-103,4453,4703,4453,4451,1003,445
2024-01-093,4453,4453,4453,4456003,445
2024-01-053,4353,4403,4303,4401,1003,440
2024-01-043,3753,4403,3753,4201,4003,420

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