5982 (株)マルゼン 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 |
|---|---|---|---|---|---|---|
| 2024-04-16 | 2,879 | 2,993 | 2,879 | 2,891 | 5,600 | 2,891 |
| 2024-04-15 | 2,822 | 2,956 | 2,821 | 2,929 | 5,200 | 2,929 |
| 2024-04-12 | 2,905 | 2,938 | 2,824 | 2,840 | 21,200 | 2,840 |
| 2024-04-11 | 2,885 | 2,989 | 2,885 | 2,899 | 19,500 | 2,899 |
| 2024-04-10 | 2,982 | 3,100 | 2,950 | 3,075 | 41,600 | 3,075 |
| 2024-04-09 | 2,930 | 2,963 | 2,921 | 2,923 | 4,000 | 2,923 |
| 2024-04-08 | 2,879 | 2,949 | 2,862 | 2,922 | 2,600 | 2,922 |
| 2024-04-05 | 2,840 | 2,879 | 2,801 | 2,879 | 2,000 | 2,879 |
| 2024-04-04 | 2,850 | 2,850 | 2,808 | 2,842 | 2,600 | 2,842 |
| 2024-04-03 | 2,851 | 2,883 | 2,800 | 2,827 | 3,600 | 2,827 |
| 2024-04-02 | 2,895 | 2,901 | 2,842 | 2,867 | 5,100 | 2,867 |
| 2024-04-01 | 2,998 | 3,035 | 2,892 | 2,895 | 15,500 | 2,895 |
| 2024-03-29 | 2,956 | 2,997 | 2,929 | 2,948 | 13,200 | 2,948 |
| 2024-03-28 | 2,958 | 2,961 | 2,891 | 2,929 | 9,600 | 2,929 |
| 2024-03-27 | 2,887 | 2,961 | 2,834 | 2,908 | 22,800 | 2,908 |
| 2024-03-26 | 2,829 | 2,900 | 2,800 | 2,868 | 11,800 | 2,868 |
| 2024-03-25 | 2,795 | 2,832 | 2,790 | 2,829 | 6,400 | 2,829 |
| 2024-03-22 | 2,822 | 2,833 | 2,732 | 2,794 | 3,000 | 2,794 |
| 2024-03-21 | 2,780 | 2,851 | 2,780 | 2,825 | 4,000 | 2,825 |
| 2024-03-19 | 2,803 | 2,835 | 2,756 | 2,759 | 5,600 | 2,759 |
| 2024-03-18 | 2,836 | 2,850 | 2,803 | 2,803 | 5,400 | 2,803 |
| 2024-03-15 | 2,880 | 2,918 | 2,837 | 2,837 | 9,500 | 2,837 |
| 2024-03-14 | 2,770 | 3,000 | 2,744 | 2,882 | 38,400 | 2,882 |
| 2024-03-13 | 2,747 | 2,797 | 2,747 | 2,751 | 5,000 | 2,751 |
| 2024-03-12 | 2,722 | 2,750 | 2,687 | 2,746 | 9,000 | 2,746 |
| 2024-03-11 | 2,731 | 2,774 | 2,721 | 2,723 | 5,600 | 2,723 |
| 2024-03-08 | 2,710 | 2,777 | 2,697 | 2,731 | 11,700 | 2,731 |
| 2024-03-07 | 2,733 | 2,748 | 2,716 | 2,717 | 3,100 | 2,717 |
| 2024-03-06 | 2,752 | 2,760 | 2,701 | 2,720 | 13,400 | 2,720 |
| 2024-03-05 | 2,756 | 2,780 | 2,746 | 2,752 | 7,300 | 2,752 |
| 2024-03-04 | 2,718 | 2,785 | 2,718 | 2,755 | 13,500 | 2,755 |
| 2024-03-01 | 2,751 | 2,752 | 2,726 | 2,732 | 8,200 | 2,732 |
| 2024-02-29 | 2,712 | 2,766 | 2,712 | 2,726 | 12,800 | 2,726 |
| 2024-02-28 | 2,658 | 2,744 | 2,653 | 2,664 | 17,300 | 2,664 |
| 2024-02-27 | 2,688 | 2,740 | 2,687 | 2,705 | 20,200 | 2,705 |
| 2024-02-26 | 2,751 | 2,751 | 2,661 | 2,675 | 15,700 | 2,675 |
| 2024-02-22 | 2,769 | 2,784 | 2,732 | 2,750 | 4,700 | 2,750 |
| 2024-02-21 | 2,771 | 2,782 | 2,762 | 2,782 | 2,600 | 2,782 |
| 2024-02-20 | 2,769 | 2,777 | 2,716 | 2,773 | 8,800 | 2,773 |
| 2024-02-19 | 2,709 | 2,777 | 2,709 | 2,756 | 9,500 | 2,756 |
| 2024-02-16 | 2,776 | 2,781 | 2,682 | 2,715 | 20,700 | 2,715 |
| 2024-02-15 | 2,844 | 2,844 | 2,720 | 2,763 | 9,100 | 2,763 |
| 2024-02-14 | 2,885 | 2,903 | 2,826 | 2,844 | 10,200 | 2,844 |
| 2024-02-13 | 2,899 | 2,921 | 2,873 | 2,878 | 13,500 | 2,878 |
| 2024-02-09 | 2,850 | 2,922 | 2,836 | 2,891 | 10,700 | 2,891 |
| 2024-02-08 | 2,844 | 2,870 | 2,838 | 2,850 | 14,100 | 2,850 |
| 2024-02-07 | 2,858 | 2,886 | 2,832 | 2,839 | 18,700 | 2,839 |
| 2024-02-06 | 2,856 | 2,863 | 2,842 | 2,860 | 10,400 | 2,860 |
| 2024-02-05 | 2,840 | 2,884 | 2,810 | 2,856 | 11,000 | 2,856 |
| 2024-02-02 | 2,879 | 2,883 | 2,818 | 2,849 | 18,200 | 2,849 |
| 2024-02-01 | 2,894 | 2,936 | 2,846 | 2,929 | 23,600 | 2,929 |
| 2024-01-31 | 2,779 | 2,876 | 2,779 | 2,845 | 33,700 | 2,845 |
| 2024-01-30 | 2,813 | 2,813 | 2,757 | 2,767 | 19,500 | 2,767 |
| 2024-01-29 | 2,785 | 2,816 | 2,783 | 2,787 | 19,500 | 2,787 |
| 2024-01-26 | 2,807 | 2,819 | 2,768 | 2,777 | 22,200 | 2,777 |
| 2024-01-25 | 2,750 | 2,810 | 2,746 | 2,775 | 22,300 | 2,775 |
| 2024-01-24 | 2,740 | 2,783 | 2,735 | 2,750 | 14,300 | 2,750 |
| 2024-01-23 | 2,746 | 2,779 | 2,723 | 2,742 | 12,000 | 2,742 |
| 2024-01-22 | 2,780 | 2,783 | 2,750 | 2,751 | 6,100 | 2,751 |
| 2024-01-19 | 2,797 | 2,800 | 2,780 | 2,780 | 9,700 | 2,780 |
| 2024-01-18 | 2,776 | 2,780 | 2,760 | 2,767 | 10,900 | 2,767 |
| 2024-01-17 | 2,680 | 2,795 | 2,680 | 2,778 | 28,500 | 2,778 |
| 2024-01-16 | 2,719 | 2,719 | 2,672 | 2,677 | 17,900 | 2,677 |
| 2024-01-15 | 2,723 | 2,751 | 2,700 | 2,719 | 16,900 | 2,719 |
| 2024-01-12 | 2,735 | 2,757 | 2,700 | 2,734 | 15,800 | 2,734 |
| 2024-01-11 | 2,732 | 2,806 | 2,717 | 2,760 | 30,300 | 2,760 |
| 2024-01-10 | 2,850 | 2,850 | 2,692 | 2,728 | 72,800 | 2,728 |
| 2024-01-09 | 2,800 | 2,898 | 2,798 | 2,892 | 81,900 | 2,892 |
| 2024-01-05 | 2,812 | 2,845 | 2,780 | 2,799 | 25,400 | 2,799 |
| 2024-01-04 | 2,770 | 2,841 | 2,769 | 2,810 | 28,900 | 2,810 |
分割・併合履歴 ： なし
