5982 (株)マルゼン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3,295 | 3,350 | 3,210 | 3,250 | 17,200 | 3,250 |
| 2025-04-23 | 3,275 | 3,285 | 3,170 | 3,235 | 5,300 | 3,235 |
| 2025-04-22 | 3,170 | 3,265 | 3,170 | 3,265 | 2,300 | 3,265 |
| 2025-04-21 | 3,215 | 3,230 | 3,140 | 3,190 | 12,200 | 3,190 |
| 2025-04-18 | 3,190 | 3,200 | 3,145 | 3,145 | 4,700 | 3,145 |
| 2025-04-17 | 3,185 | 3,190 | 3,135 | 3,190 | 2,800 | 3,190 |
| 2025-04-16 | 3,105 | 3,180 | 3,105 | 3,155 | 5,200 | 3,155 |
| 2025-04-15 | 3,195 | 3,195 | 3,040 | 3,125 | 11,900 | 3,125 |
| 2025-04-14 | 3,290 | 3,340 | 3,155 | 3,155 | 14,900 | 3,155 |
| 2025-04-11 | 3,265 | 3,290 | 3,075 | 3,290 | 12,400 | 3,290 |
| 2025-04-10 | 3,230 | 3,390 | 3,215 | 3,300 | 11,600 | 3,300 |
| 2025-04-09 | 3,080 | 3,200 | 3,045 | 3,090 | 7,100 | 3,090 |
| 2025-04-08 | 3,060 | 3,285 | 3,060 | 3,200 | 13,900 | 3,200 |
| 2025-04-07 | 2,980 | 3,100 | 2,934 | 3,060 | 16,200 | 3,060 |
| 2025-04-04 | 3,195 | 3,230 | 3,005 | 3,135 | 14,900 | 3,135 |
| 2025-04-03 | 3,180 | 3,265 | 3,150 | 3,265 | 9,100 | 3,265 |
| 2025-04-02 | 3,145 | 3,200 | 3,090 | 3,180 | 7,100 | 3,180 |
| 2025-04-01 | 3,200 | 3,220 | 3,150 | 3,150 | 5,500 | 3,150 |
| 2025-03-31 | 3,190 | 3,225 | 3,160 | 3,200 | 3,500 | 3,200 |
| 2025-03-28 | 3,190 | 3,280 | 3,190 | 3,245 | 5,100 | 3,245 |
| 2025-03-27 | 3,255 | 3,260 | 3,200 | 3,260 | 3,000 | 3,260 |
| 2025-03-26 | 3,185 | 3,255 | 3,145 | 3,255 | 9,700 | 3,255 |
| 2025-03-25 | 3,170 | 3,195 | 3,140 | 3,185 | 14,000 | 3,185 |
| 2025-03-24 | 3,115 | 3,195 | 3,100 | 3,135 | 17,200 | 3,135 |
| 2025-03-21 | 3,030 | 3,095 | 3,030 | 3,045 | 10,200 | 3,045 |
| 2025-03-19 | 3,105 | 3,115 | 3,060 | 3,060 | 3,400 | 3,060 |
| 2025-03-18 | 3,115 | 3,150 | 3,110 | 3,110 | 3,800 | 3,110 |
| 2025-03-17 | 3,185 | 3,200 | 3,120 | 3,120 | 6,400 | 3,120 |
| 2025-03-14 | 3,260 | 3,265 | 3,115 | 3,200 | 25,200 | 3,200 |
| 2025-03-13 | 3,105 | 3,120 | 3,080 | 3,120 | 2,200 | 3,120 |
| 2025-03-12 | 3,050 | 3,110 | 3,020 | 3,080 | 7,000 | 3,080 |
| 2025-03-11 | 3,025 | 3,075 | 3,000 | 3,075 | 4,400 | 3,075 |
| 2025-03-10 | 3,025 | 3,110 | 3,005 | 3,030 | 22,100 | 3,030 |
| 2025-03-07 | 3,025 | 3,050 | 3,010 | 3,015 | 3,400 | 3,015 |
| 2025-03-06 | 3,045 | 3,115 | 3,020 | 3,050 | 16,900 | 3,050 |
| 2025-03-05 | 3,075 | 3,120 | 3,040 | 3,040 | 3,900 | 3,040 |
| 2025-03-04 | 3,150 | 3,150 | 3,090 | 3,090 | 3,700 | 3,090 |
| 2025-03-03 | 3,190 | 3,200 | 3,115 | 3,190 | 3,200 | 3,190 |
| 2025-02-28 | 3,200 | 3,310 | 3,190 | 3,190 | 12,000 | 3,190 |
| 2025-02-27 | 3,185 | 3,255 | 3,165 | 3,255 | 13,000 | 3,255 |
| 2025-02-26 | 3,215 | 3,290 | 3,135 | 3,255 | 23,500 | 3,255 |
| 2025-02-25 | 3,185 | 3,320 | 3,030 | 3,165 | 25,900 | 3,165 |
| 2025-02-21 | 3,160 | 3,200 | 3,140 | 3,165 | 3,500 | 3,165 |
| 2025-02-20 | 3,270 | 3,270 | 3,165 | 3,195 | 11,000 | 3,195 |
| 2025-02-19 | 3,275 | 3,275 | 3,135 | 3,235 | 3,700 | 3,235 |
| 2025-02-18 | 3,270 | 3,280 | 3,225 | 3,260 | 4,800 | 3,260 |
| 2025-02-17 | 3,265 | 3,315 | 3,180 | 3,250 | 11,200 | 3,250 |
| 2025-02-14 | 3,270 | 3,290 | 3,245 | 3,270 | 2,900 | 3,270 |
| 2025-02-13 | 3,285 | 3,330 | 3,250 | 3,270 | 4,500 | 3,270 |
| 2025-02-12 | 3,285 | 3,350 | 3,285 | 3,285 | 4,400 | 3,285 |
| 2025-02-10 | 3,300 | 3,340 | 3,285 | 3,285 | 2,700 | 3,285 |
| 2025-02-07 | 3,280 | 3,325 | 3,260 | 3,325 | 3,300 | 3,325 |
| 2025-02-06 | 3,290 | 3,325 | 3,290 | 3,315 | 4,900 | 3,315 |
| 2025-02-05 | 3,265 | 3,340 | 3,265 | 3,310 | 6,500 | 3,310 |
| 2025-02-04 | 3,340 | 3,340 | 3,285 | 3,335 | 1,900 | 3,335 |
| 2025-02-03 | 3,260 | 3,375 | 3,245 | 3,375 | 5,500 | 3,375 |
| 2025-01-31 | 3,230 | 3,340 | 3,230 | 3,320 | 2,800 | 3,320 |
| 2025-01-30 | 3,185 | 3,365 | 3,185 | 3,230 | 9,100 | 3,230 |
| 2025-01-29 | 3,220 | 3,250 | 3,195 | 3,195 | 2,200 | 3,195 |
| 2025-01-28 | 3,190 | 3,235 | 3,170 | 3,225 | 2,400 | 3,225 |
| 2025-01-27 | 3,265 | 3,290 | 3,200 | 3,225 | 7,800 | 3,225 |
| 2025-01-24 | 3,210 | 3,280 | 3,210 | 3,265 | 4,800 | 3,265 |
| 2025-01-23 | 3,205 | 3,255 | 3,170 | 3,180 | 4,900 | 3,180 |
| 2025-01-22 | 3,220 | 3,280 | 3,205 | 3,205 | 3,100 | 3,205 |
| 2025-01-21 | 3,250 | 3,290 | 3,210 | 3,210 | 6,300 | 3,210 |
| 2025-01-20 | 3,270 | 3,340 | 3,260 | 3,260 | 4,000 | 3,260 |
| 2025-01-17 | 3,290 | 3,345 | 3,270 | 3,270 | 5,900 | 3,270 |
| 2025-01-16 | 3,350 | 3,350 | 3,280 | 3,310 | 3,600 | 3,310 |
| 2025-01-15 | 3,335 | 3,400 | 3,275 | 3,350 | 2,500 | 3,350 |
| 2025-01-14 | 3,360 | 3,365 | 3,265 | 3,265 | 3,100 | 3,265 |
| 2025-01-10 | 3,315 | 3,455 | 3,315 | 3,360 | 5,100 | 3,360 |
| 2025-01-09 | 3,495 | 3,600 | 3,310 | 3,350 | 13,200 | 3,350 |
| 2025-01-08 | 3,510 | 3,580 | 3,450 | 3,530 | 5,200 | 3,530 |
| 2025-01-07 | 3,505 | 3,660 | 3,505 | 3,510 | 4,700 | 3,510 |
| 2025-01-06 | 3,550 | 3,665 | 3,460 | 3,505 | 9,100 | 3,505 |
分割・併合履歴 ： なし