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
2024-05-173,6203,6203,6203,6206003,620
2024-05-163,6503,6953,6303,6301,0003,630
2024-05-153,6853,6853,6853,6852003,685
2024-05-143,6753,6753,6753,6751003,675
2024-05-133,7003,7103,6653,6651,2003,665
2024-05-103,6553,6553,6553,6552003,655
2024-05-093,6953,6953,6553,6559003,655
2024-05-083,7153,7153,7153,7151003,715
2024-05-073,7553,7553,6853,7003,7003,700
2024-05-024,3854,3853,7203,73018,1003,730
2024-05-013,6803,7503,6803,7503,3003,750
2024-04-303,6603,6603,6603,6606003,660
2024-04-263,6253,6303,6253,6304003,630
2024-04-253,6303,6303,6303,6302003,630
2024-04-243,6403,6403,6403,6402003,640
2024-04-233,6603,6603,6603,6606003,660
2024-04-223,6453,6453,6253,6356003,635
2024-04-193,6353,6353,6353,6351003,635
2024-04-183,6403,6403,6403,6401003,640
2024-04-173,6503,6503,6303,6305003,630
2024-04-163,6303,6403,6303,6409003,640
2024-04-153,6303,6303,6303,6302003,630
2024-04-12---3,625-3,625
2024-04-113,6353,6353,6253,6252003,625
2024-04-103,6303,6303,6253,6253003,625
2024-04-093,6253,6303,6253,6305003,630
2024-04-083,6203,6503,6203,6256003,625
2024-04-053,6253,6403,6253,6401,2003,640
2024-04-043,6303,6303,6303,6303003,630
2024-04-033,6303,6353,6303,6303003,630
2024-04-023,6403,6403,6253,6308003,630
2024-04-013,6253,6353,6203,6209003,620
2024-03-293,6203,6203,6153,6206003,620
2024-03-283,6103,6303,6103,6201,4003,620
2024-03-273,6153,6353,6153,6308003,630
2024-03-263,6153,6353,6153,6151,3003,615
2024-03-253,6153,6203,6153,6201,2003,620
2024-03-223,6453,6453,6103,6101,5003,610
2024-03-213,6453,6453,6403,6456003,645
2024-03-193,6403,6453,6203,6201,3003,620
2024-03-183,5653,6353,5653,6355,0003,635
2024-03-153,7403,7503,7103,7253,1003,725
2024-03-143,7153,7303,7153,7301,3003,730
2024-03-133,7253,7403,7153,7152,1003,715
2024-03-123,6903,7103,6353,7103,5003,710
2024-03-113,7003,7103,6903,6901,5003,690
2024-03-083,7053,7153,7003,7059003,705
2024-03-073,6953,7103,6903,6951,0003,695
2024-03-063,6903,6903,6753,6901,3003,690
2024-03-053,6553,6653,6503,6659003,665
2024-03-043,6453,6603,6453,6502,7003,650
2024-03-013,6453,6503,6353,6402,4003,640
2024-02-293,6503,6503,6253,6251,7003,625
2024-02-283,6353,6353,6203,6301,6003,630
2024-02-273,6303,6403,6303,6354003,635
2024-02-263,6303,6303,6303,6303003,630
2024-02-223,6503,6503,6003,6302,6003,630
2024-02-213,6503,6503,6453,6457003,645
2024-02-203,6903,6903,6503,6501,8003,650
2024-02-193,7253,7253,6603,6651,6003,665
2024-02-163,6853,6853,6853,6852003,685
2024-02-153,7053,7053,6753,6753003,675
2024-02-143,7053,7303,7053,7055003,705
2024-02-133,6853,7003,6853,7004003,700
2024-02-093,7753,7753,6553,6553,7003,655
2024-02-083,8103,8103,7353,7351,1003,735
2024-02-073,7653,7803,7403,7452,2003,745
2024-02-063,7453,7703,7303,7351,6003,735
2024-02-053,7203,7453,7203,7201,6003,720
2024-02-023,7053,7103,7003,7001,2003,700
2024-02-013,6853,6903,6853,6902003,690
2024-01-31---3,680-3,680
2024-01-303,6603,6803,6603,6804003,680
2024-01-293,6353,6603,6353,6606003,660
2024-01-263,6353,6353,6353,6352003,635
2024-01-253,6553,6553,6503,6502003,650
2024-01-24---3,660-3,660
2024-01-233,6553,6703,6553,6604003,660
2024-01-223,6603,6653,6203,6201,2003,620
2024-01-193,6503,6603,6503,6605003,660
2024-01-183,6453,6453,6453,6455003,645
2024-01-173,6253,6453,6253,6459003,645
2024-01-163,6253,6253,6253,6251003,625
2024-01-153,6053,6153,6053,6151,5003,615
2024-01-123,6003,6203,6003,6201,5003,620
2024-01-113,6503,6503,6103,6151,0003,615
2024-01-103,6603,6603,6103,6108003,610
2024-01-093,6853,6853,5853,6054,5003,605
2024-01-053,6853,6953,6853,6855003,685
2024-01-043,6903,6903,6403,6808003,680

分割・併合履歴 : [2016-03-16]1株→0.2株