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
2024-05-21---3,520-3,520
2024-05-20---3,520-3,520
2024-05-17---3,520-3,520
2024-05-163,5203,5203,5203,5202003,520
2024-05-15---3,510-3,510
2024-05-14---3,510-3,510
2024-05-133,5103,5103,5103,5104003,510
2024-05-103,5803,5803,5103,5105003,510
2024-05-093,5603,5603,5603,5602003,560
2024-05-083,5053,5053,5003,5002003,500
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
2024-04-253,5953,5953,5953,5952003,595
2024-04-243,5103,5103,5103,5101003,510
2024-04-23---3,520-3,520
2024-04-223,5303,5303,5203,5202003,520
2024-04-193,4603,5303,4603,5308003,530
2024-04-183,6003,6003,6003,6002003,600
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
2024-04-113,5203,6003,5003,6004003,600
2024-04-10---3,600-3,600
2024-04-09---3,600-3,600
2024-04-083,6703,6703,6003,6002003,600
2024-04-053,6003,6703,6003,6703003,670
2024-04-043,5903,5903,5903,5901003,590
2024-04-03---3,730-3,730
2024-04-023,6703,7303,6703,7302003,730
2024-04-013,5303,5303,5303,5301003,530
2024-03-293,8003,8003,8003,8001003,800
2024-03-283,4353,6403,4353,6405003,640
2024-03-273,7653,7703,7653,7656003,765
2024-03-263,7403,7403,7403,7401003,740
2024-03-253,7703,7703,7053,7053003,705
2024-03-223,7503,7503,7503,7501003,750
2024-03-213,8203,8203,7503,7503003,750
2024-03-19---3,750-3,750
2024-03-183,7503,7503,7503,7501003,750
2024-03-153,6603,7053,6603,7052003,705
2024-03-143,8853,8853,8703,8702003,870
2024-03-133,7803,9003,7803,7856003,785
2024-03-123,6703,7753,6503,7757003,775
2024-03-11---3,600-3,600
2024-03-083,6253,6253,6003,6002003,600
2024-03-07---3,555-3,555
2024-03-063,5553,5553,5553,5551003,555
2024-03-053,7103,7103,5553,5554003,555
2024-03-043,5803,5803,5803,5801003,580
2024-03-013,5803,5803,5803,5801003,580
2024-02-29---3,555-3,555
2024-02-28---3,555-3,555
2024-02-27---3,555-3,555
2024-02-263,5553,5553,5553,5552003,555
2024-02-223,5953,5953,5953,5951003,595
2024-02-213,5903,5903,5903,5902003,590
2024-02-203,5953,5953,5953,5951003,595
2024-02-19---3,580-3,580
2024-02-163,6503,6503,5803,5802003,580
2024-02-15---3,595-3,595
2024-02-143,5953,5953,5953,5951003,595
2024-02-13---3,665-3,665
2024-02-093,5503,6653,5503,6653003,665
2024-02-083,6803,6803,6803,6801003,680
2024-02-073,6803,6803,6803,6802003,680
2024-02-063,6803,6803,6803,6801003,680
2024-02-053,5603,5603,5603,5601003,560
2024-02-023,5803,5803,5803,5802003,580
2024-02-013,5803,5803,5803,5801003,580
2024-01-313,5603,5803,5603,5807003,580
2024-01-303,5603,5603,5603,5601003,560
2024-01-293,5303,5303,5303,5301003,530
2024-01-263,5303,5303,5303,5301003,530
2024-01-253,5303,5303,5303,5301003,530
2024-01-243,5103,5103,5103,5101003,510
2024-01-233,4703,4703,4703,4701003,470
2024-01-223,4603,4653,4603,4654003,465
2024-01-193,4603,4603,4603,4602003,460
2024-01-183,5003,5003,5003,5001003,500
2024-01-17---3,455-3,455
2024-01-163,5503,5503,4553,4553003,455
2024-01-15---3,465-3,465
2024-01-12---3,465-3,465
2024-01-113,5003,5003,4653,4652003,465
2024-01-10---3,465-3,465
2024-01-093,4953,4953,4653,4653003,465
2024-01-053,4803,4803,4803,4801003,480
2024-01-043,5053,5053,4903,4903003,490

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