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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 3,540 | 3,550 | 3,540 | 3,540 | 600 | 3,540 |
| 2025-11-12 | 3,545 | 3,550 | 3,545 | 3,550 | 400 | 3,550 |
| 2025-11-11 | 3,535 | 3,545 | 3,535 | 3,545 | 400 | 3,545 |
| 2025-11-10 | 3,540 | 3,540 | 3,540 | 3,540 | 300 | 3,540 |
| 2025-11-07 | 3,550 | 3,555 | 3,550 | 3,550 | 500 | 3,550 |
| 2025-11-06 | 3,540 | 3,545 | 3,540 | 3,545 | 200 | 3,545 |
| 2025-11-05 | 3,545 | 3,545 | 3,540 | 3,540 | 1,400 | 3,540 |
| 2025-11-04 | 3,560 | 3,585 | 3,560 | 3,560 | 1,200 | 3,560 |
| 2025-10-31 | 3,545 | 3,550 | 3,545 | 3,550 | 400 | 3,550 |
| 2025-10-30 | 3,555 | 3,555 | 3,545 | 3,545 | 200 | 3,545 |
| 2025-10-29 | 3,550 | 3,550 | 3,545 | 3,545 | 500 | 3,545 |
| 2025-10-28 | 3,585 | 3,585 | 3,555 | 3,555 | 300 | 3,555 |
| 2025-10-27 | 3,590 | 3,590 | 3,540 | 3,585 | 2,100 | 3,585 |
| 2025-10-24 | 3,605 | 3,605 | 3,555 | 3,560 | 700 | 3,560 |
| 2025-10-23 | 3,570 | 3,590 | 3,560 | 3,580 | 800 | 3,580 |
| 2025-10-22 | 3,570 | 3,570 | 3,565 | 3,570 | 900 | 3,570 |
| 2025-10-21 | 3,550 | 3,550 | 3,550 | 3,550 | 500 | 3,550 |
| 2025-10-20 | 3,550 | 3,555 | 3,550 | 3,555 | 200 | 3,555 |
| 2025-10-17 | 3,550 | 3,550 | 3,550 | 3,550 | 200 | 3,550 |
| 2025-10-16 | 3,555 | 3,555 | 3,540 | 3,540 | 1,000 | 3,540 |
| 2025-10-15 | 3,550 | 3,555 | 3,550 | 3,555 | 300 | 3,555 |
| 2025-10-14 | 3,555 | 3,555 | 3,545 | 3,545 | 700 | 3,545 |
| 2025-10-10 | 3,540 | 3,555 | 3,540 | 3,555 | 500 | 3,555 |
| 2025-10-09 | 3,555 | 3,560 | 3,545 | 3,545 | 500 | 3,545 |
| 2025-10-08 | 3,555 | 3,555 | 3,545 | 3,555 | 900 | 3,555 |
| 2025-10-07 | 3,555 | 3,555 | 3,545 | 3,545 | 1,200 | 3,545 |
| 2025-10-06 | 3,560 | 3,560 | 3,555 | 3,555 | 900 | 3,555 |
| 2025-10-03 | 3,560 | 3,560 | 3,560 | 3,560 | 600 | 3,560 |
| 2025-10-02 | 3,560 | 3,575 | 3,560 | 3,575 | 300 | 3,575 |
| 2025-10-01 | 3,575 | 3,575 | 3,560 | 3,575 | 2,000 | 3,575 |
| 2025-09-30 | 3,575 | 3,580 | 3,570 | 3,575 | 900 | 3,575 |
| 2025-09-29 | 3,575 | 3,585 | 3,575 | 3,580 | 1,700 | 3,580 |
| 2025-09-26 | 3,590 | 3,600 | 3,585 | 3,600 | 900 | 3,600 |
| 2025-09-25 | 3,600 | 3,600 | 3,585 | 3,600 | 900 | 3,600 |
| 2025-09-24 | 3,585 | 3,605 | 3,580 | 3,605 | 1,700 | 3,605 |
| 2025-09-22 | 3,585 | 3,600 | 3,580 | 3,580 | 2,300 | 3,580 |
| 2025-09-19 | 3,595 | 3,600 | 3,585 | 3,585 | 2,900 | 3,585 |
| 2025-09-18 | 3,510 | 3,625 | 3,510 | 3,595 | 14,100 | 3,595 |
| 2025-09-17 | 3,710 | 3,750 | 3,710 | 3,750 | 6,300 | 3,750 |
| 2025-09-16 | 3,710 | 3,725 | 3,705 | 3,710 | 2,400 | 3,710 |
| 2025-09-12 | 3,685 | 3,700 | 3,685 | 3,700 | 1,700 | 3,700 |
| 2025-09-11 | 3,700 | 3,705 | 3,685 | 3,685 | 3,100 | 3,685 |
| 2025-09-10 | 3,695 | 3,700 | 3,695 | 3,700 | 1,000 | 3,700 |
| 2025-09-09 | 3,700 | 3,700 | 3,690 | 3,695 | 900 | 3,695 |
| 2025-09-08 | 3,700 | 3,700 | 3,695 | 3,700 | 1,600 | 3,700 |
| 2025-09-05 | 3,680 | 3,695 | 3,680 | 3,695 | 1,700 | 3,695 |
| 2025-09-04 | 3,685 | 3,685 | 3,680 | 3,680 | 400 | 3,680 |
| 2025-09-03 | 3,685 | 3,690 | 3,680 | 3,680 | 900 | 3,680 |
| 2025-09-02 | 3,695 | 3,695 | 3,695 | 3,695 | 200 | 3,695 |
| 2025-09-01 | 3,685 | 3,700 | 3,680 | 3,695 | 1,900 | 3,695 |
| 2025-08-29 | 3,675 | 3,680 | 3,675 | 3,680 | 1,000 | 3,680 |
| 2025-08-28 | 3,680 | 3,700 | 3,665 | 3,675 | 1,900 | 3,675 |
| 2025-08-27 | 3,655 | 3,655 | 3,655 | 3,655 | 200 | 3,655 |
| 2025-08-26 | 3,665 | 3,665 | 3,625 | 3,625 | 1,900 | 3,625 |
| 2025-08-25 | 3,670 | 3,680 | 3,660 | 3,665 | 1,300 | 3,665 |
| 2025-08-22 | 3,670 | 3,675 | 3,665 | 3,665 | 400 | 3,665 |
| 2025-08-21 | 3,650 | 3,670 | 3,640 | 3,670 | 1,200 | 3,670 |
| 2025-08-20 | 3,670 | 3,670 | 3,665 | 3,665 | 300 | 3,665 |
| 2025-08-19 | 3,655 | 3,670 | 3,655 | 3,670 | 900 | 3,670 |
| 2025-08-18 | 3,660 | 3,670 | 3,655 | 3,655 | 2,200 | 3,655 |
| 2025-08-15 | 3,675 | 3,675 | 3,665 | 3,675 | 900 | 3,675 |
| 2025-08-14 | 3,660 | 3,675 | 3,660 | 3,675 | 400 | 3,675 |
| 2025-08-13 | 3,660 | 3,670 | 3,640 | 3,670 | 1,700 | 3,670 |
| 2025-08-12 | 3,655 | 3,660 | 3,650 | 3,660 | 1,100 | 3,660 |
| 2025-08-08 | 3,655 | 3,660 | 3,650 | 3,655 | 500 | 3,655 |
| 2025-08-07 | - | - | - | 3,660 | - | 3,660 |
| 2025-08-06 | 3,655 | 3,660 | 3,650 | 3,660 | 300 | 3,660 |
| 2025-08-05 | 3,670 | 3,670 | 3,635 | 3,645 | 1,000 | 3,645 |
| 2025-08-04 | 3,630 | 3,670 | 3,625 | 3,640 | 1,700 | 3,640 |
| 2025-08-01 | 3,630 | 3,635 | 3,630 | 3,635 | 800 | 3,635 |
| 2025-07-31 | 3,630 | 3,630 | 3,630 | 3,630 | 100 | 3,630 |
| 2025-07-30 | 3,615 | 3,625 | 3,610 | 3,625 | 600 | 3,625 |
| 2025-07-29 | 3,625 | 3,625 | 3,615 | 3,625 | 1,000 | 3,625 |
| 2025-07-28 | 3,610 | 3,610 | 3,610 | 3,610 | 1,100 | 3,610 |
| 2025-07-25 | 3,625 | 3,625 | 3,620 | 3,620 | 300 | 3,620 |
| 2025-07-24 | 3,625 | 3,625 | 3,620 | 3,620 | 500 | 3,620 |
| 2025-07-23 | 3,615 | 3,630 | 3,615 | 3,630 | 600 | 3,630 |
| 2025-07-22 | 3,620 | 3,620 | 3,620 | 3,620 | 1,500 | 3,620 |
| 2025-07-18 | 3,640 | 3,640 | 3,615 | 3,615 | 1,000 | 3,615 |
| 2025-07-17 | 3,640 | 3,640 | 3,625 | 3,640 | 400 | 3,640 |
| 2025-07-16 | 3,630 | 3,630 | 3,620 | 3,620 | 300 | 3,620 |
| 2025-07-15 | 3,625 | 3,630 | 3,605 | 3,605 | 1,900 | 3,605 |
| 2025-07-14 | 3,630 | 3,630 | 3,630 | 3,630 | 400 | 3,630 |
| 2025-07-11 | 3,610 | 3,630 | 3,610 | 3,630 | 200 | 3,630 |
| 2025-07-10 | 3,625 | 3,625 | 3,610 | 3,610 | 1,300 | 3,610 |
| 2025-07-09 | 3,620 | 3,625 | 3,620 | 3,625 | 900 | 3,625 |
| 2025-07-08 | 3,615 | 3,615 | 3,600 | 3,600 | 600 | 3,600 |
| 2025-07-07 | 3,610 | 3,610 | 3,600 | 3,600 | 500 | 3,600 |
| 2025-07-04 | 3,600 | 3,605 | 3,600 | 3,605 | 700 | 3,605 |
| 2025-07-03 | 3,595 | 3,600 | 3,595 | 3,595 | 1,000 | 3,595 |
| 2025-07-02 | 3,595 | 3,595 | 3,585 | 3,585 | 1,000 | 3,585 |
| 2025-07-01 | 3,590 | 3,590 | 3,585 | 3,590 | 700 | 3,590 |
| 2025-06-30 | 3,580 | 3,585 | 3,580 | 3,580 | 400 | 3,580 |
| 2025-06-27 | 3,585 | 3,590 | 3,580 | 3,590 | 600 | 3,590 |
| 2025-06-26 | 3,585 | 3,585 | 3,585 | 3,585 | 100 | 3,585 |
| 2025-06-25 | 3,580 | 3,580 | 3,580 | 3,580 | 200 | 3,580 |
| 2025-06-24 | 3,590 | 3,590 | 3,590 | 3,590 | 100 | 3,590 |
| 2025-06-23 | 3,580 | 3,585 | 3,580 | 3,585 | 400 | 3,585 |
| 2025-06-20 | 3,590 | 3,590 | 3,575 | 3,590 | 600 | 3,590 |
| 2025-06-19 | 3,590 | 3,600 | 3,590 | 3,590 | 700 | 3,590 |
| 2025-06-18 | 3,590 | 3,595 | 3,590 | 3,595 | 400 | 3,595 |
| 2025-06-17 | 3,575 | 3,590 | 3,575 | 3,590 | 300 | 3,590 |
| 2025-06-16 | 3,575 | 3,575 | 3,575 | 3,575 | 200 | 3,575 |
| 2025-06-13 | 3,610 | 3,610 | 3,575 | 3,575 | 1,800 | 3,575 |
| 2025-06-12 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 3,600 |
| 2025-06-11 | 3,600 | 3,600 | 3,590 | 3,590 | 200 | 3,590 |
| 2025-06-10 | 3,595 | 3,600 | 3,595 | 3,600 | 200 | 3,600 |
| 2025-06-09 | 3,600 | 3,605 | 3,585 | 3,585 | 700 | 3,585 |
| 2025-06-06 | - | - | - | 3,580 | - | 3,580 |
| 2025-06-05 | 3,585 | 3,585 | 3,580 | 3,580 | 300 | 3,580 |
| 2025-06-04 | 3,590 | 3,590 | 3,590 | 3,590 | 700 | 3,590 |
| 2025-06-03 | 3,590 | 3,590 | 3,580 | 3,585 | 1,300 | 3,585 |
| 2025-06-02 | 3,570 | 3,585 | 3,570 | 3,580 | 1,200 | 3,580 |
| 2025-05-30 | 3,580 | 3,585 | 3,580 | 3,580 | 500 | 3,580 |
| 2025-05-29 | 3,600 | 3,600 | 3,580 | 3,580 | 1,100 | 3,580 |
| 2025-05-28 | 3,580 | 3,590 | 3,580 | 3,590 | 5,100 | 3,590 |
| 2025-05-27 | 3,600 | 3,600 | 3,600 | 3,600 | 400 | 3,600 |
| 2025-05-26 | 3,590 | 3,610 | 3,590 | 3,595 | 1,500 | 3,595 |
| 2025-05-23 | 3,600 | 3,600 | 3,595 | 3,595 | 200 | 3,595 |
| 2025-05-22 | 3,600 | 3,610 | 3,595 | 3,595 | 1,200 | 3,595 |
| 2025-05-21 | 3,605 | 3,605 | 3,600 | 3,600 | 400 | 3,600 |
| 2025-05-20 | 3,610 | 3,610 | 3,600 | 3,610 | 300 | 3,610 |
| 2025-05-19 | 3,600 | 3,610 | 3,600 | 3,605 | 900 | 3,605 |
| 2025-05-16 | 3,620 | 3,620 | 3,620 | 3,620 | 100 | 3,620 |
| 2025-05-15 | 3,605 | 3,615 | 3,600 | 3,615 | 1,400 | 3,615 |
| 2025-05-14 | 3,600 | 3,610 | 3,600 | 3,610 | 600 | 3,610 |
| 2025-05-13 | 3,640 | 3,640 | 3,595 | 3,610 | 6,300 | 3,610 |
| 2025-05-12 | 3,645 | 3,645 | 3,640 | 3,640 | 400 | 3,640 |
| 2025-05-09 | 3,630 | 3,640 | 3,630 | 3,640 | 1,300 | 3,640 |
| 2025-05-08 | 3,620 | 3,620 | 3,620 | 3,620 | 1,200 | 3,620 |
| 2025-05-07 | 3,635 | 3,640 | 3,620 | 3,620 | 900 | 3,620 |
| 2025-05-02 | 3,640 | 3,640 | 3,605 | 3,630 | 6,400 | 3,630 |
| 2025-05-01 | 3,700 | 3,805 | 3,700 | 3,720 | 9,200 | 3,720 |
| 2025-04-30 | 3,690 | 3,700 | 3,690 | 3,700 | 700 | 3,700 |
| 2025-04-28 | 3,660 | 3,660 | 3,650 | 3,650 | 300 | 3,650 |
| 2025-04-25 | 3,660 | 3,660 | 3,660 | 3,660 | 500 | 3,660 |
| 2025-04-24 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 3,650 |
| 2025-04-23 | 3,655 | 3,655 | 3,630 | 3,630 | 1,500 | 3,630 |
| 2025-04-22 | 3,645 | 3,650 | 3,645 | 3,645 | 700 | 3,645 |
| 2025-04-21 | 3,660 | 3,660 | 3,640 | 3,645 | 1,700 | 3,645 |
| 2025-04-18 | 3,630 | 3,665 | 3,610 | 3,660 | 1,400 | 3,660 |
| 2025-04-17 | 3,625 | 3,625 | 3,625 | 3,625 | 100 | 3,625 |
| 2025-04-16 | 3,640 | 3,640 | 3,620 | 3,620 | 1,100 | 3,620 |
| 2025-04-15 | 3,625 | 3,625 | 3,625 | 3,625 | 500 | 3,625 |
| 2025-04-14 | 3,680 | 3,710 | 3,650 | 3,650 | 1,100 | 3,650 |
| 2025-04-11 | 3,730 | 3,735 | 3,690 | 3,690 | 1,200 | 3,690 |
| 2025-04-10 | 3,720 | 3,720 | 3,645 | 3,715 | 1,100 | 3,715 |
| 2025-04-09 | 3,590 | 3,650 | 3,580 | 3,650 | 600 | 3,650 |
| 2025-04-08 | 3,570 | 3,600 | 3,570 | 3,590 | 800 | 3,590 |
| 2025-04-07 | 3,630 | 3,630 | 3,550 | 3,560 | 3,100 | 3,560 |
| 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