2919 (株)マルタイ 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | - | - | - | 4,200 | - | 4,200 |
| 2024-11-21 | - | - | - | 4,200 | - | 4,200 |
| 2024-11-20 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 4,200 |
| 2024-11-19 | 4,195 | 4,195 | 4,195 | 4,195 | 100 | 4,195 |
| 2024-11-18 | - | - | - | 4,200 | - | 4,200 |
| 2024-11-15 | 4,195 | 4,200 | 4,190 | 4,200 | 300 | 4,200 |
| 2024-11-14 | 4,145 | 4,150 | 4,145 | 4,150 | 200 | 4,150 |
| 2024-11-13 | 4,145 | 4,145 | 4,145 | 4,145 | 100 | 4,145 |
| 2024-11-12 | 4,005 | 4,005 | 4,005 | 4,005 | 300 | 4,005 |
| 2024-11-11 | 4,080 | 4,080 | 4,055 | 4,055 | 200 | 4,055 |
| 2024-11-08 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 4,150 |
| 2024-11-07 | 4,070 | 4,150 | 4,070 | 4,150 | 500 | 4,150 |
| 2024-11-06 | - | - | - | 4,150 | - | 4,150 |
| 2024-11-05 | - | - | - | 4,150 | - | 4,150 |
| 2024-11-01 | 4,150 | 4,150 | 4,150 | 4,150 | 200 | 4,150 |
| 2024-10-31 | 4,130 | 4,130 | 4,130 | 4,130 | 100 | 4,130 |
| 2024-10-30 | - | - | - | 4,200 | - | 4,200 |
| 2024-10-29 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 4,200 |
| 2024-10-28 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
| 2024-10-25 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
| 2024-10-24 | - | - | - | 4,000 | - | 4,000 |
| 2024-10-23 | 3,985 | 4,000 | 3,985 | 4,000 | 300 | 4,000 |
| 2024-10-22 | - | - | - | 3,855 | - | 3,855 |
| 2024-10-21 | - | - | - | 3,855 | - | 3,855 |
| 2024-10-18 | - | - | - | 3,855 | - | 3,855 |
| 2024-10-17 | 3,855 | 3,855 | 3,855 | 3,855 | 200 | 3,855 |
| 2024-10-16 | 3,995 | 3,995 | 3,995 | 3,995 | 100 | 3,995 |
| 2024-10-15 | 3,860 | 3,860 | 3,860 | 3,860 | 100 | 3,860 |
| 2024-10-11 | - | - | - | 4,000 | - | 4,000 |
| 2024-10-10 | - | - | - | 4,000 | - | 4,000 |
| 2024-10-09 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 4,000 |
| 2024-10-08 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2024-10-07 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2024-10-04 | - | - | - | 4,000 | - | 4,000 |
| 2024-10-03 | - | - | - | 4,000 | - | 4,000 |
| 2024-10-02 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 4,000 |
| 2024-10-01 | 4,000 | 4,055 | 4,000 | 4,000 | 400 | 4,000 |
| 2024-09-30 | 4,050 | 4,050 | 4,000 | 4,000 | 200 | 4,000 |
| 2024-09-27 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 4,000 |
| 2024-09-26 | 4,050 | 4,050 | 4,000 | 4,000 | 200 | 4,000 |
| 2024-09-25 | 4,015 | 4,015 | 4,015 | 4,015 | 100 | 4,015 |
| 2024-09-24 | - | - | - | 3,900 | - | 3,900 |
| 2024-09-20 | - | - | - | 3,900 | - | 3,900 |
| 2024-09-19 | 4,000 | 4,000 | 3,900 | 3,900 | 400 | 3,900 |
| 2024-09-18 | - | - | - | 3,900 | - | 3,900 |
| 2024-09-17 | 3,785 | 3,900 | 3,785 | 3,900 | 500 | 3,900 |
| 2024-09-13 | - | - | - | 3,645 | - | 3,645 |
| 2024-09-12 | 3,645 | 3,645 | 3,645 | 3,645 | 100 | 3,645 |
| 2024-09-11 | 3,690 | 3,690 | 3,690 | 3,690 | 200 | 3,690 |
| 2024-09-10 | - | - | - | 3,690 | - | 3,690 |
| 2024-09-09 | - | - | - | 3,690 | - | 3,690 |
| 2024-09-06 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 3,690 |
| 2024-09-05 | - | - | - | 3,760 | - | 3,760 |
| 2024-09-04 | 3,775 | 3,775 | 3,760 | 3,760 | 300 | 3,760 |
| 2024-09-03 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2024-09-02 | - | - | - | 3,900 | - | 3,900 |
| 2024-08-30 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2024-08-29 | - | - | - | 3,900 | - | 3,900 |
| 2024-08-28 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2024-08-27 | - | - | - | 4,000 | - | 4,000 |
| 2024-08-26 | - | - | - | 4,000 | - | 4,000 |
| 2024-08-23 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 4,000 |
| 2024-08-22 | - | - | - | 4,000 | - | 4,000 |
| 2024-08-21 | - | - | - | 4,000 | - | 4,000 |
| 2024-08-20 | - | - | - | 4,000 | - | 4,000 |
| 2024-08-19 | - | - | - | 4,000 | - | 4,000 |
| 2024-08-16 | - | - | - | 4,000 | - | 4,000 |
| 2024-08-15 | - | - | - | 4,000 | - | 4,000 |
| 2024-08-14 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2024-08-13 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2024-08-09 | 3,995 | 3,995 | 3,995 | 3,995 | 100 | 3,995 |
| 2024-08-08 | - | - | - | 3,800 | - | 3,800 |
| 2024-08-07 | - | - | - | 3,800 | - | 3,800 |
| 2024-08-06 | 3,600 | 3,800 | 3,600 | 3,800 | 600 | 3,800 |
| 2024-08-05 | 3,650 | 3,650 | 3,600 | 3,600 | 600 | 3,600 |
| 2024-08-02 | - | - | - | 3,800 | - | 3,800 |
| 2024-08-01 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2024-07-31 | - | - | - | 3,700 | - | 3,700 |
| 2024-07-30 | - | - | - | 3,700 | - | 3,700 |
| 2024-07-29 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2024-07-26 | 3,670 | 3,670 | 3,670 | 3,670 | 200 | 3,670 |
| 2024-07-25 | 3,880 | 3,880 | 3,880 | 3,880 | 100 | 3,880 |
| 2024-07-24 | - | - | - | 3,795 | - | 3,795 |
| 2024-07-23 | 3,795 | 3,795 | 3,795 | 3,795 | 100 | 3,795 |
| 2024-07-22 | - | - | - | 3,705 | - | 3,705 |
| 2024-07-19 | - | - | - | 3,705 | - | 3,705 |
| 2024-07-18 | 3,705 | 3,705 | 3,705 | 3,705 | 100 | 3,705 |
| 2024-07-17 | - | - | - | 3,880 | - | 3,880 |
| 2024-07-16 | - | - | - | 3,880 | - | 3,880 |
| 2024-07-12 | - | - | - | 3,880 | - | 3,880 |
| 2024-07-11 | 3,880 | 3,880 | 3,880 | 3,880 | 200 | 3,880 |
| 2024-07-10 | 3,880 | 3,880 | 3,880 | 3,880 | 800 | 3,880 |
| 2024-07-09 | 3,770 | 3,770 | 3,770 | 3,770 | 100 | 3,770 |
| 2024-07-08 | - | - | - | 3,705 | - | 3,705 |
| 2024-07-05 | 3,735 | 3,735 | 3,705 | 3,705 | 200 | 3,705 |
| 2024-07-04 | 3,775 | 3,775 | 3,770 | 3,770 | 300 | 3,770 |
| 2024-07-03 | - | - | - | 3,780 | - | 3,780 |
| 2024-07-02 | - | - | - | 3,780 | - | 3,780 |
| 2024-07-01 | - | - | - | 3,780 | - | 3,780 |
| 2024-06-28 | 3,640 | 3,780 | 3,640 | 3,780 | 300 | 3,780 |
| 2024-06-27 | 3,700 | 3,750 | 3,700 | 3,700 | 600 | 3,700 |
| 2024-06-26 | 3,750 | 3,750 | 3,610 | 3,680 | 700 | 3,680 |
| 2024-06-25 | 3,655 | 3,750 | 3,655 | 3,750 | 400 | 3,750 |
| 2024-06-24 | 3,795 | 3,795 | 3,585 | 3,585 | 700 | 3,585 |
| 2024-06-21 | 3,580 | 3,585 | 3,580 | 3,585 | 300 | 3,585 |
| 2024-06-20 | - | - | - | 3,580 | - | 3,580 |
| 2024-06-19 | 3,580 | 3,580 | 3,580 | 3,580 | 100 | 3,580 |
| 2024-06-18 | - | - | - | 3,480 | - | 3,480 |
| 2024-06-17 | 3,480 | 3,480 | 3,480 | 3,480 | 200 | 3,480 |
| 2024-06-14 | 3,510 | 3,525 | 3,510 | 3,525 | 200 | 3,525 |
| 2024-06-13 | - | - | - | 3,520 | - | 3,520 |
| 2024-06-12 | - | - | - | 3,520 | - | 3,520 |
| 2024-06-11 | - | - | - | 3,520 | - | 3,520 |
| 2024-06-10 | - | - | - | 3,520 | - | 3,520 |
| 2024-06-07 | - | - | - | 3,520 | - | 3,520 |
| 2024-06-06 | - | - | - | 3,520 | - | 3,520 |
| 2024-06-05 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 3,520 |
| 2024-06-04 | - | - | - | 3,520 | - | 3,520 |
| 2024-06-03 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 3,520 |
| 2024-05-31 | - | - | - | 3,520 | - | 3,520 |
| 2024-05-30 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 3,520 |
| 2024-05-29 | 3,530 | 3,530 | 3,530 | 3,530 | 200 | 3,530 |
| 2024-05-28 | 3,590 | 3,590 | 3,590 | 3,590 | 100 | 3,590 |
| 2024-05-27 | - | - | - | 3,590 | - | 3,590 |
| 2024-05-24 | 3,590 | 3,590 | 3,590 | 3,590 | 400 | 3,590 |
| 2024-05-23 | - | - | - | 3,540 | - | 3,540 |
| 2024-05-22 | 3,540 | 3,540 | 3,540 | 3,540 | 100 | 3,540 |
| 2024-05-21 | - | - | - | 3,520 | - | 3,520 |
| 2024-05-20 | - | - | - | 3,520 | - | 3,520 |
| 2024-05-17 | - | - | - | 3,520 | - | 3,520 |
| 2024-05-16 | 3,520 | 3,520 | 3,520 | 3,520 | 200 | 3,520 |
| 2024-05-15 | - | - | - | 3,510 | - | 3,510 |
| 2024-05-14 | - | - | - | 3,510 | - | 3,510 |
| 2024-05-13 | 3,510 | 3,510 | 3,510 | 3,510 | 400 | 3,510 |
| 2024-05-10 | 3,580 | 3,580 | 3,510 | 3,510 | 500 | 3,510 |
| 2024-05-09 | 3,560 | 3,560 | 3,560 | 3,560 | 200 | 3,560 |
| 2024-05-08 | 3,505 | 3,505 | 3,500 | 3,500 | 200 | 3,500 |
| 2024-05-07 | - | - | - | 3,595 | - | 3,595 |
| 2024-05-02 | - | - | - | 3,595 | - | 3,595 |
| 2024-05-01 | - | - | - | 3,595 | - | 3,595 |
| 2024-04-30 | - | - | - | 3,595 | - | 3,595 |
| 2024-04-26 | - | - | - | 3,595 | - | 3,595 |
| 2024-04-25 | 3,595 | 3,595 | 3,595 | 3,595 | 200 | 3,595 |
| 2024-04-24 | 3,510 | 3,510 | 3,510 | 3,510 | 100 | 3,510 |
| 2024-04-23 | - | - | - | 3,520 | - | 3,520 |
| 2024-04-22 | 3,530 | 3,530 | 3,520 | 3,520 | 200 | 3,520 |
| 2024-04-19 | 3,460 | 3,530 | 3,460 | 3,530 | 800 | 3,530 |
| 2024-04-18 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 3,600 |
| 2024-04-17 | - | - | - | 3,600 | - | 3,600 |
| 2024-04-16 | - | - | - | 3,600 | - | 3,600 |
| 2024-04-15 | - | - | - | 3,600 | - | 3,600 |
| 2024-04-12 | - | - | - | 3,600 | - | 3,600 |
| 2024-04-11 | 3,520 | 3,600 | 3,500 | 3,600 | 400 | 3,600 |
| 2024-04-10 | - | - | - | 3,600 | - | 3,600 |
| 2024-04-09 | - | - | - | 3,600 | - | 3,600 |
| 2024-04-08 | 3,670 | 3,670 | 3,600 | 3,600 | 200 | 3,600 |
| 2024-04-05 | 3,600 | 3,670 | 3,600 | 3,670 | 300 | 3,670 |
| 2024-04-04 | 3,590 | 3,590 | 3,590 | 3,590 | 100 | 3,590 |
| 2024-04-03 | - | - | - | 3,730 | - | 3,730 |
| 2024-04-02 | 3,670 | 3,730 | 3,670 | 3,730 | 200 | 3,730 |
| 2024-04-01 | 3,530 | 3,530 | 3,530 | 3,530 | 100 | 3,530 |
| 2024-03-29 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2024-03-28 | 3,435 | 3,640 | 3,435 | 3,640 | 500 | 3,640 |
| 2024-03-27 | 3,765 | 3,770 | 3,765 | 3,765 | 600 | 3,765 |
| 2024-03-26 | 3,740 | 3,740 | 3,740 | 3,740 | 100 | 3,740 |
| 2024-03-25 | 3,770 | 3,770 | 3,705 | 3,705 | 300 | 3,705 |
| 2024-03-22 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 3,750 |
| 2024-03-21 | 3,820 | 3,820 | 3,750 | 3,750 | 300 | 3,750 |
| 2024-03-19 | - | - | - | 3,750 | - | 3,750 |
| 2024-03-18 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 3,750 |
| 2024-03-15 | 3,660 | 3,705 | 3,660 | 3,705 | 200 | 3,705 |
| 2024-03-14 | 3,885 | 3,885 | 3,870 | 3,870 | 200 | 3,870 |
| 2024-03-13 | 3,780 | 3,900 | 3,780 | 3,785 | 600 | 3,785 |
| 2024-03-12 | 3,670 | 3,775 | 3,650 | 3,775 | 700 | 3,775 |
| 2024-03-11 | - | - | - | 3,600 | - | 3,600 |
| 2024-03-08 | 3,625 | 3,625 | 3,600 | 3,600 | 200 | 3,600 |
| 2024-03-07 | - | - | - | 3,555 | - | 3,555 |
| 2024-03-06 | 3,555 | 3,555 | 3,555 | 3,555 | 100 | 3,555 |
| 2024-03-05 | 3,710 | 3,710 | 3,555 | 3,555 | 400 | 3,555 |
| 2024-03-04 | 3,580 | 3,580 | 3,580 | 3,580 | 100 | 3,580 |
| 2024-03-01 | 3,580 | 3,580 | 3,580 | 3,580 | 100 | 3,580 |
| 2024-02-29 | - | - | - | 3,555 | - | 3,555 |
| 2024-02-28 | - | - | - | 3,555 | - | 3,555 |
| 2024-02-27 | - | - | - | 3,555 | - | 3,555 |
| 2024-02-26 | 3,555 | 3,555 | 3,555 | 3,555 | 200 | 3,555 |
| 2024-02-22 | 3,595 | 3,595 | 3,595 | 3,595 | 100 | 3,595 |
| 2024-02-21 | 3,590 | 3,590 | 3,590 | 3,590 | 200 | 3,590 |
| 2024-02-20 | 3,595 | 3,595 | 3,595 | 3,595 | 100 | 3,595 |
| 2024-02-19 | - | - | - | 3,580 | - | 3,580 |
| 2024-02-16 | 3,650 | 3,650 | 3,580 | 3,580 | 200 | 3,580 |
| 2024-02-15 | - | - | - | 3,595 | - | 3,595 |
| 2024-02-14 | 3,595 | 3,595 | 3,595 | 3,595 | 100 | 3,595 |
| 2024-02-13 | - | - | - | 3,665 | - | 3,665 |
| 2024-02-09 | 3,550 | 3,665 | 3,550 | 3,665 | 300 | 3,665 |
| 2024-02-08 | 3,680 | 3,680 | 3,680 | 3,680 | 100 | 3,680 |
| 2024-02-07 | 3,680 | 3,680 | 3,680 | 3,680 | 200 | 3,680 |
| 2024-02-06 | 3,680 | 3,680 | 3,680 | 3,680 | 100 | 3,680 |
| 2024-02-05 | 3,560 | 3,560 | 3,560 | 3,560 | 100 | 3,560 |
| 2024-02-02 | 3,580 | 3,580 | 3,580 | 3,580 | 200 | 3,580 |
| 2024-02-01 | 3,580 | 3,580 | 3,580 | 3,580 | 100 | 3,580 |
| 2024-01-31 | 3,560 | 3,580 | 3,560 | 3,580 | 700 | 3,580 |
| 2024-01-30 | 3,560 | 3,560 | 3,560 | 3,560 | 100 | 3,560 |
| 2024-01-29 | 3,530 | 3,530 | 3,530 | 3,530 | 100 | 3,530 |
| 2024-01-26 | 3,530 | 3,530 | 3,530 | 3,530 | 100 | 3,530 |
| 2024-01-25 | 3,530 | 3,530 | 3,530 | 3,530 | 100 | 3,530 |
| 2024-01-24 | 3,510 | 3,510 | 3,510 | 3,510 | 100 | 3,510 |
| 2024-01-23 | 3,470 | 3,470 | 3,470 | 3,470 | 100 | 3,470 |
| 2024-01-22 | 3,460 | 3,465 | 3,460 | 3,465 | 400 | 3,465 |
| 2024-01-19 | 3,460 | 3,460 | 3,460 | 3,460 | 200 | 3,460 |
| 2024-01-18 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2024-01-17 | - | - | - | 3,455 | - | 3,455 |
| 2024-01-16 | 3,550 | 3,550 | 3,455 | 3,455 | 300 | 3,455 |
| 2024-01-15 | - | - | - | 3,465 | - | 3,465 |
| 2024-01-12 | - | - | - | 3,465 | - | 3,465 |
| 2024-01-11 | 3,500 | 3,500 | 3,465 | 3,465 | 200 | 3,465 |
| 2024-01-10 | - | - | - | 3,465 | - | 3,465 |
| 2024-01-09 | 3,495 | 3,495 | 3,465 | 3,465 | 300 | 3,465 |
| 2024-01-05 | 3,480 | 3,480 | 3,480 | 3,480 | 100 | 3,480 |
| 2024-01-04 | 3,505 | 3,505 | 3,490 | 3,490 | 300 | 3,490 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-01-26]1株→1.1株
