2919 (株)マルタイ 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 | 4,030 | 4,030 | 4,030 | 4,030 | 100 | 4,030 |
| 2025-04-03 | - | - | - | 4,100 | - | 4,100 |
| 2025-04-02 | - | - | - | 4,100 | - | 4,100 |
| 2025-04-01 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
| 2025-03-31 | - | - | - | 4,135 | - | 4,135 |
| 2025-03-28 | 4,130 | 4,135 | 4,130 | 4,135 | 300 | 4,135 |
| 2025-03-27 | 4,205 | 4,225 | 4,205 | 4,210 | 600 | 4,210 |
| 2025-03-26 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 4,250 |
| 2025-03-25 | 4,270 | 4,280 | 4,215 | 4,235 | 600 | 4,235 |
| 2025-03-24 | 4,235 | 4,235 | 4,235 | 4,235 | 200 | 4,235 |
| 2025-03-21 | 4,210 | 4,210 | 4,210 | 4,210 | 100 | 4,210 |
| 2025-03-19 | 4,210 | 4,210 | 4,190 | 4,210 | 400 | 4,210 |
| 2025-03-18 | 4,230 | 4,230 | 4,225 | 4,225 | 1,300 | 4,225 |
| 2025-03-17 | - | - | - | 4,270 | - | 4,270 |
| 2025-03-14 | 4,245 | 4,270 | 4,245 | 4,270 | 900 | 4,270 |
| 2025-03-13 | - | - | - | 4,225 | - | 4,225 |
| 2025-03-12 | - | - | - | 4,225 | - | 4,225 |
| 2025-03-11 | 4,205 | 4,225 | 4,205 | 4,225 | 400 | 4,225 |
| 2025-03-10 | 4,220 | 4,220 | 4,220 | 4,220 | 100 | 4,220 |
| 2025-03-07 | 4,215 | 4,225 | 4,215 | 4,225 | 200 | 4,225 |
| 2025-03-06 | 4,225 | 4,250 | 4,225 | 4,250 | 200 | 4,250 |
| 2025-03-05 | 4,205 | 4,225 | 4,205 | 4,220 | 500 | 4,220 |
| 2025-03-04 | 4,205 | 4,205 | 4,205 | 4,205 | 200 | 4,205 |
| 2025-03-03 | 4,290 | 4,290 | 4,290 | 4,290 | 100 | 4,290 |
| 2025-02-28 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 4,150 |
| 2025-02-27 | 4,160 | 4,160 | 4,160 | 4,160 | 200 | 4,160 |
| 2025-02-26 | - | - | - | 4,135 | - | 4,135 |
| 2025-02-25 | 4,255 | 4,255 | 4,115 | 4,135 | 400 | 4,135 |
| 2025-02-21 | 4,180 | 4,185 | 4,180 | 4,185 | 200 | 4,185 |
| 2025-02-20 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 4,200 |
| 2025-02-19 | - | - | - | 4,200 | - | 4,200 |
| 2025-02-18 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 4,200 |
| 2025-02-17 | - | - | - | 4,245 | - | 4,245 |
| 2025-02-14 | - | - | - | 4,245 | - | 4,245 |
| 2025-02-13 | 4,245 | 4,245 | 4,245 | 4,245 | 100 | 4,245 |
| 2025-02-12 | 4,245 | 4,245 | 4,245 | 4,245 | 100 | 4,245 |
| 2025-02-10 | 4,245 | 4,245 | 4,245 | 4,245 | 100 | 4,245 |
| 2025-02-07 | - | - | - | 4,120 | - | 4,120 |
| 2025-02-06 | 4,150 | 4,150 | 4,120 | 4,120 | 500 | 4,120 |
| 2025-02-05 | - | - | - | 4,100 | - | 4,100 |
| 2025-02-04 | - | - | - | 4,100 | - | 4,100 |
| 2025-02-03 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
| 2025-01-31 | - | - | - | 4,240 | - | 4,240 |
| 2025-01-30 | - | - | - | 4,240 | - | 4,240 |
| 2025-01-29 | - | - | - | 4,240 | - | 4,240 |
| 2025-01-28 | - | - | - | 4,240 | - | 4,240 |
| 2025-01-27 | 4,230 | 4,240 | 4,230 | 4,240 | 200 | 4,240 |
| 2025-01-24 | 4,230 | 4,230 | 4,230 | 4,230 | 100 | 4,230 |
| 2025-01-23 | 4,170 | 4,170 | 4,170 | 4,170 | 100 | 4,170 |
| 2025-01-22 | - | - | - | 4,240 | - | 4,240 |
| 2025-01-21 | - | - | - | 4,240 | - | 4,240 |
| 2025-01-20 | 4,190 | 4,240 | 4,190 | 4,240 | 300 | 4,240 |
| 2025-01-17 | - | - | - | 4,120 | - | 4,120 |
| 2025-01-16 | - | - | - | 4,120 | - | 4,120 |
| 2025-01-15 | - | - | - | 4,120 | - | 4,120 |
| 2025-01-14 | 4,200 | 4,200 | 4,110 | 4,120 | 300 | 4,120 |
| 2025-01-10 | 4,105 | 4,105 | 4,105 | 4,105 | 100 | 4,105 |
| 2025-01-09 | 4,240 | 4,240 | 4,240 | 4,240 | 200 | 4,240 |
| 2025-01-08 | 4,170 | 4,250 | 4,170 | 4,240 | 700 | 4,240 |
| 2025-01-07 | - | - | - | 4,170 | - | 4,170 |
| 2025-01-06 | 4,170 | 4,170 | 4,170 | 4,170 | 500 | 4,170 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-01-26]1株→1.1株