2551 マルサンアイ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,625 | 3,630 | 3,625 | 3,630 | 400 | 3,630 |
| 2024-04-25 | 3,630 | 3,630 | 3,630 | 3,630 | 200 | 3,630 |
| 2024-04-24 | 3,640 | 3,640 | 3,640 | 3,640 | 200 | 3,640 |
| 2024-04-23 | 3,660 | 3,660 | 3,660 | 3,660 | 600 | 3,660 |
| 2024-04-22 | 3,645 | 3,645 | 3,625 | 3,635 | 600 | 3,635 |
| 2024-04-19 | 3,635 | 3,635 | 3,635 | 3,635 | 100 | 3,635 |
| 2024-04-18 | 3,640 | 3,640 | 3,640 | 3,640 | 100 | 3,640 |
| 2024-04-17 | 3,650 | 3,650 | 3,630 | 3,630 | 500 | 3,630 |
| 2024-04-16 | 3,630 | 3,640 | 3,630 | 3,640 | 900 | 3,640 |
| 2024-04-15 | 3,630 | 3,630 | 3,630 | 3,630 | 200 | 3,630 |
| 2024-04-12 | - | - | - | 3,625 | - | 3,625 |
| 2024-04-11 | 3,635 | 3,635 | 3,625 | 3,625 | 200 | 3,625 |
| 2024-04-10 | 3,630 | 3,630 | 3,625 | 3,625 | 300 | 3,625 |
| 2024-04-09 | 3,625 | 3,630 | 3,625 | 3,630 | 500 | 3,630 |
| 2024-04-08 | 3,620 | 3,650 | 3,620 | 3,625 | 600 | 3,625 |
| 2024-04-05 | 3,625 | 3,640 | 3,625 | 3,640 | 1,200 | 3,640 |
| 2024-04-04 | 3,630 | 3,630 | 3,630 | 3,630 | 300 | 3,630 |
| 2024-04-03 | 3,630 | 3,635 | 3,630 | 3,630 | 300 | 3,630 |
| 2024-04-02 | 3,640 | 3,640 | 3,625 | 3,630 | 800 | 3,630 |
| 2024-04-01 | 3,625 | 3,635 | 3,620 | 3,620 | 900 | 3,620 |
| 2024-03-29 | 3,620 | 3,620 | 3,615 | 3,620 | 600 | 3,620 |
| 2024-03-28 | 3,610 | 3,630 | 3,610 | 3,620 | 1,400 | 3,620 |
| 2024-03-27 | 3,615 | 3,635 | 3,615 | 3,630 | 800 | 3,630 |
| 2024-03-26 | 3,615 | 3,635 | 3,615 | 3,615 | 1,300 | 3,615 |
| 2024-03-25 | 3,615 | 3,620 | 3,615 | 3,620 | 1,200 | 3,620 |
| 2024-03-22 | 3,645 | 3,645 | 3,610 | 3,610 | 1,500 | 3,610 |
| 2024-03-21 | 3,645 | 3,645 | 3,640 | 3,645 | 600 | 3,645 |
| 2024-03-19 | 3,640 | 3,645 | 3,620 | 3,620 | 1,300 | 3,620 |
| 2024-03-18 | 3,565 | 3,635 | 3,565 | 3,635 | 5,000 | 3,635 |
| 2024-03-15 | 3,740 | 3,750 | 3,710 | 3,725 | 3,100 | 3,725 |
| 2024-03-14 | 3,715 | 3,730 | 3,715 | 3,730 | 1,300 | 3,730 |
| 2024-03-13 | 3,725 | 3,740 | 3,715 | 3,715 | 2,100 | 3,715 |
| 2024-03-12 | 3,690 | 3,710 | 3,635 | 3,710 | 3,500 | 3,710 |
| 2024-03-11 | 3,700 | 3,710 | 3,690 | 3,690 | 1,500 | 3,690 |
| 2024-03-08 | 3,705 | 3,715 | 3,700 | 3,705 | 900 | 3,705 |
| 2024-03-07 | 3,695 | 3,710 | 3,690 | 3,695 | 1,000 | 3,695 |
| 2024-03-06 | 3,690 | 3,690 | 3,675 | 3,690 | 1,300 | 3,690 |
| 2024-03-05 | 3,655 | 3,665 | 3,650 | 3,665 | 900 | 3,665 |
| 2024-03-04 | 3,645 | 3,660 | 3,645 | 3,650 | 2,700 | 3,650 |
| 2024-03-01 | 3,645 | 3,650 | 3,635 | 3,640 | 2,400 | 3,640 |
| 2024-02-29 | 3,650 | 3,650 | 3,625 | 3,625 | 1,700 | 3,625 |
| 2024-02-28 | 3,635 | 3,635 | 3,620 | 3,630 | 1,600 | 3,630 |
| 2024-02-27 | 3,630 | 3,640 | 3,630 | 3,635 | 400 | 3,635 |
| 2024-02-26 | 3,630 | 3,630 | 3,630 | 3,630 | 300 | 3,630 |
| 2024-02-22 | 3,650 | 3,650 | 3,600 | 3,630 | 2,600 | 3,630 |
| 2024-02-21 | 3,650 | 3,650 | 3,645 | 3,645 | 700 | 3,645 |
| 2024-02-20 | 3,690 | 3,690 | 3,650 | 3,650 | 1,800 | 3,650 |
| 2024-02-19 | 3,725 | 3,725 | 3,660 | 3,665 | 1,600 | 3,665 |
| 2024-02-16 | 3,685 | 3,685 | 3,685 | 3,685 | 200 | 3,685 |
| 2024-02-15 | 3,705 | 3,705 | 3,675 | 3,675 | 300 | 3,675 |
| 2024-02-14 | 3,705 | 3,730 | 3,705 | 3,705 | 500 | 3,705 |
| 2024-02-13 | 3,685 | 3,700 | 3,685 | 3,700 | 400 | 3,700 |
| 2024-02-09 | 3,775 | 3,775 | 3,655 | 3,655 | 3,700 | 3,655 |
| 2024-02-08 | 3,810 | 3,810 | 3,735 | 3,735 | 1,100 | 3,735 |
| 2024-02-07 | 3,765 | 3,780 | 3,740 | 3,745 | 2,200 | 3,745 |
| 2024-02-06 | 3,745 | 3,770 | 3,730 | 3,735 | 1,600 | 3,735 |
| 2024-02-05 | 3,720 | 3,745 | 3,720 | 3,720 | 1,600 | 3,720 |
| 2024-02-02 | 3,705 | 3,710 | 3,700 | 3,700 | 1,200 | 3,700 |
| 2024-02-01 | 3,685 | 3,690 | 3,685 | 3,690 | 200 | 3,690 |
| 2024-01-31 | - | - | - | 3,680 | - | 3,680 |
| 2024-01-30 | 3,660 | 3,680 | 3,660 | 3,680 | 400 | 3,680 |
| 2024-01-29 | 3,635 | 3,660 | 3,635 | 3,660 | 600 | 3,660 |
| 2024-01-26 | 3,635 | 3,635 | 3,635 | 3,635 | 200 | 3,635 |
| 2024-01-25 | 3,655 | 3,655 | 3,650 | 3,650 | 200 | 3,650 |
| 2024-01-24 | - | - | - | 3,660 | - | 3,660 |
| 2024-01-23 | 3,655 | 3,670 | 3,655 | 3,660 | 400 | 3,660 |
| 2024-01-22 | 3,660 | 3,665 | 3,620 | 3,620 | 1,200 | 3,620 |
| 2024-01-19 | 3,650 | 3,660 | 3,650 | 3,660 | 500 | 3,660 |
| 2024-01-18 | 3,645 | 3,645 | 3,645 | 3,645 | 500 | 3,645 |
| 2024-01-17 | 3,625 | 3,645 | 3,625 | 3,645 | 900 | 3,645 |
| 2024-01-16 | 3,625 | 3,625 | 3,625 | 3,625 | 100 | 3,625 |
| 2024-01-15 | 3,605 | 3,615 | 3,605 | 3,615 | 1,500 | 3,615 |
| 2024-01-12 | 3,600 | 3,620 | 3,600 | 3,620 | 1,500 | 3,620 |
| 2024-01-11 | 3,650 | 3,650 | 3,610 | 3,615 | 1,000 | 3,615 |
| 2024-01-10 | 3,660 | 3,660 | 3,610 | 3,610 | 800 | 3,610 |
| 2024-01-09 | 3,685 | 3,685 | 3,585 | 3,605 | 4,500 | 3,605 |
| 2024-01-05 | 3,685 | 3,695 | 3,685 | 3,685 | 500 | 3,685 |
| 2024-01-04 | 3,690 | 3,690 | 3,640 | 3,680 | 800 | 3,680 |
分割・併合履歴 ： [2016-03-16]1株→0.2株
