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 |
---|---|---|---|---|---|---|
2024-03-28 | 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