1795 (株)マサル の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-30---3,330-3,330
2023-03-293,3403,3403,3303,3301,1003,330
2023-03-28---3,325-3,325
2023-03-273,3253,3253,3253,3257003,325
2023-03-24---3,280-3,280
2023-03-233,3303,3303,2803,2807003,280
2023-03-223,3203,3203,2353,2705003,270
2023-03-203,2203,3203,2203,3206003,320
2023-03-173,3353,3353,1403,1601,9003,160
2023-03-163,2453,3353,2453,3351,5003,335
2023-03-153,2553,2553,2553,2552003,255
2023-03-143,2503,3103,2503,3104003,310
2023-03-133,3003,3003,2503,2503003,250
2023-03-103,3253,3303,3003,3001,0003,300
2023-03-093,3103,3103,3103,3102003,310
2023-03-083,3053,3103,3053,3104003,310
2023-03-073,3053,3103,3053,3056003,305
2023-03-063,3003,3053,3003,3051,1003,305
2023-03-033,2353,3003,2353,3001,1003,300
2023-03-023,2603,2603,2253,2253003,225
2023-03-01---3,255-3,255
2023-02-283,2853,2853,2403,2551,1003,255
2023-02-273,2703,2703,1553,1555003,155
2023-02-243,2253,2253,2003,2008003,200
2023-02-223,2153,2153,2153,2152003,215
2023-02-21---3,240-3,240
2023-02-20---3,240-3,240
2023-02-173,2403,2403,2403,2404003,240
2023-02-16---3,205-3,205
2023-02-153,2053,2053,2053,2052003,205
2023-02-143,2403,2403,2053,2104003,210
2023-02-133,2453,2453,2403,2402003,240
2023-02-10---3,250-3,250
2023-02-09---3,250-3,250
2023-02-08---3,250-3,250
2023-02-073,2253,2503,2253,2505003,250
2023-02-063,2553,2553,2503,2501,6003,250
2023-02-033,2703,2703,2303,2305003,230
2023-02-023,2303,2403,2303,2404003,240
2023-02-013,2253,2303,2203,2304003,230
2023-01-313,1703,2253,1703,2253003,225
2023-01-303,1753,2253,1753,2254003,225
2023-01-27---3,160-3,160
2023-01-263,1653,1653,1603,1603003,160
2023-01-253,1753,1753,1703,1701,0003,170
2023-01-243,1603,1603,1403,1605003,160
2023-01-233,1653,1653,1503,1504003,150
2023-01-203,1853,1853,1503,1502003,150
2023-01-193,1253,1253,1253,1251003,125
2023-01-183,1203,1703,1103,1351,3003,135
2023-01-173,1203,1203,1203,1201003,120
2023-01-163,1303,1303,1203,1206003,120
2023-01-133,1203,1203,1203,1201003,120
2023-01-123,1253,1303,1253,1303003,130
2023-01-113,1353,1353,1353,1351003,135
2023-01-103,1403,1403,1403,1401003,140
2023-01-063,1503,1503,1503,1501003,150
2023-01-053,1153,1503,1153,1501,4003,150
2023-01-043,1303,1953,1253,1257003,125

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