2919 (株)マルタイ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-31---3,275-3,275
2023-03-303,2403,2753,2053,2757003,275
2023-03-293,4403,4403,4403,4401003,440
2023-03-283,4003,4003,4003,4001003,400
2023-03-273,4003,4003,4003,4002003,400
2023-03-243,4153,4153,4153,4151003,415
2023-03-233,4053,4053,4053,4051003,405
2023-03-22---3,340-3,340
2023-03-203,3403,3403,3403,3401003,340
2023-03-17---3,340-3,340
2023-03-163,3403,3403,3403,3401003,340
2023-03-15---3,405-3,405
2023-03-14---3,405-3,405
2023-03-133,4053,4053,4053,4051003,405
2023-03-10---3,405-3,405
2023-03-09---3,405-3,405
2023-03-08---3,405-3,405
2023-03-073,4003,4053,4003,4054003,405
2023-03-063,3503,3503,3503,3501003,350
2023-03-033,3353,3353,3303,3303003,330
2023-03-023,3553,3553,3503,3502003,350
2023-03-01---3,360-3,360
2023-02-283,3603,3603,3603,3602003,360
2023-02-273,3103,3103,3103,3101003,310
2023-02-243,3503,3503,3503,3501003,350
2023-02-223,3303,3303,3303,3301003,330
2023-02-21---3,340-3,340
2023-02-203,2703,3403,2703,3403003,340
2023-02-17---3,225-3,225
2023-02-163,2253,2253,2253,2251003,225
2023-02-153,2653,2653,2253,2253003,225
2023-02-143,2103,2103,2103,2101003,210
2023-02-133,2103,2103,2103,2102003,210
2023-02-103,2103,2103,2103,2101003,210
2023-02-093,2103,2103,2103,2101003,210
2023-02-083,2103,2103,2103,2101003,210
2023-02-073,2603,2603,2603,2601003,260
2023-02-063,2103,2103,2103,2102003,210
2023-02-033,2153,2153,2153,2151003,215
2023-02-023,2603,2603,2603,2601003,260
2023-02-013,2053,2053,2053,2051003,205
2023-01-313,2053,2053,2053,2051003,205
2023-01-303,2653,2653,2053,2053003,205
2023-01-27---3,200-3,200
2023-01-263,2003,2003,2003,2006003,200
2023-01-253,2603,2603,2603,2602003,260
2023-01-243,2003,2003,1903,1956003,195
2023-01-233,1953,2003,1953,2002003,200
2023-01-20---3,185-3,185
2023-01-19---3,185-3,185
2023-01-183,1853,1853,1853,1852003,185
2023-01-17---3,325-3,325
2023-01-16---3,325-3,325
2023-01-13---3,325-3,325
2023-01-12---3,325-3,325
2023-01-11---3,325-3,325
2023-01-10---3,325-3,325
2023-01-06---3,325-3,325
2023-01-053,3253,3253,3253,3251003,325
2023-01-043,3203,3953,3203,3953003,395

分割・併合履歴 : [2017-09-27]1株→0.2株 [1996-01-26]1株→1.1株