2551 マルサンアイ(株) 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
2023-03-313,6403,6953,6403,6754003,675
2023-03-303,6503,6653,6403,6404003,640
2023-03-293,6553,6553,6553,6554003,655
2023-03-283,6703,7253,6703,7254003,725
2023-03-273,7203,7203,6753,6752003,675
2023-03-243,6503,6553,6503,6503003,650
2023-03-233,6153,7403,6153,7404003,740
2023-03-223,6703,7203,6503,6506003,650
2023-03-203,6103,7153,6103,7151,2003,715
2023-03-173,5553,6503,5553,6503,0003,650
2023-03-163,7303,7753,7303,7759003,775
2023-03-153,7503,7503,7153,7451,1003,745
2023-03-143,7953,7953,7003,7001,6003,700
2023-03-133,7253,7453,7153,7451,7003,745
2023-03-103,8003,8003,7403,7404003,740
2023-03-093,7803,7953,7003,7951,8003,795
2023-03-08---3,780-3,780
2023-03-073,7503,7803,7503,7805003,780
2023-03-063,7703,7703,7653,7655003,765
2023-03-033,7153,7553,7153,7554003,755
2023-03-023,7153,7153,7153,7151003,715
2023-03-013,7553,7553,7003,7001,3003,700
2023-02-283,7003,7053,7003,7008003,700
2023-02-27---3,715-3,715
2023-02-24---3,715-3,715
2023-02-223,7153,7153,6903,7154003,715
2023-02-213,6703,7153,6703,7152,3003,715
2023-02-203,7253,7253,6953,6952003,695
2023-02-17---3,685-3,685
2023-02-16---3,685-3,685
2023-02-153,6903,6903,6853,6852003,685
2023-02-143,6903,6903,6903,6903003,690
2023-02-133,7153,7153,6903,6905003,690
2023-02-10---3,690-3,690
2023-02-09---3,690-3,690
2023-02-08---3,690-3,690
2023-02-07---3,690-3,690
2023-02-063,6903,6903,6903,6902003,690
2023-02-03---3,690-3,690
2023-02-023,6903,6903,6903,6901003,690
2023-02-013,6853,6853,6853,6851,6003,685
2023-01-313,7553,7553,7153,7155003,715
2023-01-303,7203,7203,7203,7201003,720
2023-01-273,7053,7153,7053,7153003,715
2023-01-263,7153,7203,7153,7203003,720
2023-01-25---3,690-3,690
2023-01-243,7153,7153,6903,6903003,690
2023-01-233,6853,7153,6853,7155003,715
2023-01-20---3,675-3,675
2023-01-193,6753,6753,6753,6751003,675
2023-01-183,7153,7153,6753,6754003,675
2023-01-173,7103,7103,6703,7105003,710
2023-01-163,7103,7103,7103,7101003,710
2023-01-133,7103,7103,6753,6753003,675
2023-01-12---3,685-3,685
2023-01-11---3,685-3,685
2023-01-103,6853,6853,6853,6853003,685
2023-01-06---3,705-3,705
2023-01-053,7053,7053,7053,7056003,705
2023-01-043,6653,7003,6653,6707003,670

分割・併合履歴 : [2016-03-16]1株→0.2株