2551 マルサンアイ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,650 | 3,740 | 3,630 | 3,720 | 2,100 | 3,720 |
| 2025-04-03 | 3,650 | 3,660 | 3,650 | 3,650 | 1,200 | 3,650 |
| 2025-04-02 | 3,680 | 3,680 | 3,680 | 3,680 | 200 | 3,680 |
| 2025-04-01 | 3,680 | 3,680 | 3,680 | 3,680 | 600 | 3,680 |
| 2025-03-31 | 3,655 | 3,680 | 3,655 | 3,680 | 1,500 | 3,680 |
| 2025-03-28 | 3,675 | 3,680 | 3,675 | 3,680 | 700 | 3,680 |
| 2025-03-27 | 3,700 | 3,700 | 3,680 | 3,685 | 1,500 | 3,685 |
| 2025-03-26 | 3,685 | 3,685 | 3,680 | 3,685 | 1,600 | 3,685 |
| 2025-03-25 | 3,735 | 3,735 | 3,685 | 3,685 | 2,200 | 3,685 |
| 2025-03-24 | 3,800 | 3,800 | 3,735 | 3,735 | 1,200 | 3,735 |
| 2025-03-21 | 3,760 | 3,780 | 3,750 | 3,750 | 1,900 | 3,750 |
| 2025-03-19 | 3,700 | 3,750 | 3,700 | 3,720 | 3,900 | 3,720 |
| 2025-03-18 | 3,675 | 3,720 | 3,675 | 3,685 | 5,100 | 3,685 |
| 2025-03-17 | 3,720 | 3,765 | 3,720 | 3,735 | 3,500 | 3,735 |
| 2025-03-14 | 3,700 | 3,705 | 3,695 | 3,705 | 1,300 | 3,705 |
| 2025-03-13 | 3,700 | 3,700 | 3,690 | 3,700 | 1,500 | 3,700 |
| 2025-03-12 | 3,690 | 3,700 | 3,690 | 3,690 | 400 | 3,690 |
| 2025-03-11 | 3,700 | 3,700 | 3,690 | 3,690 | 1,000 | 3,690 |
| 2025-03-10 | 3,695 | 3,700 | 3,695 | 3,700 | 700 | 3,700 |
| 2025-03-07 | 3,695 | 3,695 | 3,695 | 3,695 | 500 | 3,695 |
| 2025-03-06 | 3,690 | 3,695 | 3,690 | 3,695 | 600 | 3,695 |
| 2025-03-05 | 3,700 | 3,700 | 3,700 | 3,700 | 1,700 | 3,700 |
| 2025-03-04 | 3,700 | 3,700 | 3,680 | 3,700 | 2,700 | 3,700 |
| 2025-03-03 | 3,690 | 3,700 | 3,685 | 3,700 | 1,800 | 3,700 |
| 2025-02-28 | 3,685 | 3,690 | 3,680 | 3,690 | 900 | 3,690 |
| 2025-02-27 | 3,660 | 3,695 | 3,660 | 3,690 | 400 | 3,690 |
| 2025-02-26 | 3,670 | 3,700 | 3,665 | 3,700 | 800 | 3,700 |
| 2025-02-25 | 3,695 | 3,695 | 3,660 | 3,665 | 800 | 3,665 |
| 2025-02-21 | 3,690 | 3,695 | 3,690 | 3,695 | 300 | 3,695 |
| 2025-02-20 | 3,690 | 3,720 | 3,690 | 3,720 | 400 | 3,720 |
| 2025-02-19 | 3,700 | 3,700 | 3,700 | 3,700 | 300 | 3,700 |
| 2025-02-18 | 3,730 | 3,730 | 3,700 | 3,700 | 500 | 3,700 |
| 2025-02-17 | 3,690 | 3,690 | 3,680 | 3,680 | 200 | 3,680 |
| 2025-02-14 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 3,690 |
| 2025-02-13 | 3,660 | 3,660 | 3,650 | 3,650 | 200 | 3,650 |
| 2025-02-12 | 3,695 | 3,705 | 3,650 | 3,695 | 2,400 | 3,695 |
| 2025-02-10 | 3,695 | 3,735 | 3,695 | 3,735 | 600 | 3,735 |
| 2025-02-07 | - | - | - | 3,730 | - | 3,730 |
| 2025-02-06 | 3,755 | 3,755 | 3,710 | 3,730 | 700 | 3,730 |
| 2025-02-05 | 3,750 | 3,760 | 3,750 | 3,760 | 500 | 3,760 |
| 2025-02-04 | 3,740 | 3,755 | 3,740 | 3,750 | 1,200 | 3,750 |
| 2025-02-03 | 3,700 | 3,700 | 3,695 | 3,695 | 200 | 3,695 |
| 2025-01-31 | 3,685 | 3,710 | 3,680 | 3,690 | 800 | 3,690 |
| 2025-01-30 | 3,715 | 3,720 | 3,685 | 3,720 | 800 | 3,720 |
| 2025-01-29 | 3,695 | 3,695 | 3,680 | 3,680 | 200 | 3,680 |
| 2025-01-28 | 3,680 | 3,685 | 3,670 | 3,670 | 600 | 3,670 |
| 2025-01-27 | 3,680 | 3,680 | 3,680 | 3,680 | 300 | 3,680 |
| 2025-01-24 | 3,680 | 3,680 | 3,675 | 3,680 | 400 | 3,680 |
| 2025-01-23 | 3,680 | 3,680 | 3,680 | 3,680 | 300 | 3,680 |
| 2025-01-22 | 3,685 | 3,685 | 3,675 | 3,675 | 500 | 3,675 |
| 2025-01-21 | - | - | - | 3,685 | - | 3,685 |
| 2025-01-20 | - | - | - | 3,685 | - | 3,685 |
| 2025-01-17 | 3,670 | 3,685 | 3,670 | 3,685 | 400 | 3,685 |
| 2025-01-16 | 3,675 | 3,675 | 3,665 | 3,670 | 300 | 3,670 |
| 2025-01-15 | 3,675 | 3,680 | 3,665 | 3,665 | 300 | 3,665 |
| 2025-01-14 | 3,675 | 3,675 | 3,675 | 3,675 | 300 | 3,675 |
| 2025-01-10 | 3,685 | 3,690 | 3,675 | 3,685 | 700 | 3,685 |
| 2025-01-09 | 3,680 | 3,680 | 3,670 | 3,670 | 300 | 3,670 |
| 2025-01-08 | 3,680 | 3,680 | 3,680 | 3,680 | 100 | 3,680 |
| 2025-01-07 | 3,680 | 3,690 | 3,680 | 3,680 | 800 | 3,680 |
| 2025-01-06 | 3,660 | 3,680 | 3,660 | 3,680 | 400 | 3,680 |
分割・併合履歴 ： [2016-03-16]1株→0.2株