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 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 2,891 | 2,913 | 2,813 | 2,866 | 2,900 | 2,866 |
| 2024-09-06 | 2,870 | 2,927 | 2,863 | 2,915 | 5,100 | 2,915 |
| 2024-09-05 | 2,975 | 2,975 | 2,866 | 2,870 | 15,500 | 2,870 |
| 2024-09-04 | 3,000 | 3,000 | 2,919 | 2,981 | 6,600 | 2,981 |
| 2024-09-03 | 3,030 | 3,030 | 2,996 | 2,996 | 3,200 | 2,996 |
| 2024-09-02 | 3,055 | 3,055 | 2,900 | 3,030 | 12,700 | 3,030 |
| 2024-08-30 | 3,040 | 3,075 | 3,000 | 3,055 | 9,200 | 3,055 |
| 2024-08-29 | 2,986 | 3,070 | 2,962 | 3,040 | 15,300 | 3,040 |
| 2024-08-28 | 3,090 | 3,130 | 2,957 | 3,080 | 22,800 | 3,080 |
| 2024-08-27 | 3,115 | 3,140 | 3,090 | 3,110 | 4,900 | 3,110 |
| 2024-08-26 | 3,100 | 3,135 | 3,085 | 3,115 | 10,800 | 3,115 |
| 2024-08-23 | 3,075 | 3,090 | 3,060 | 3,090 | 3,500 | 3,090 |
| 2024-08-22 | 3,070 | 3,085 | 3,060 | 3,080 | 2,600 | 3,080 |
| 2024-08-21 | 3,020 | 3,090 | 3,020 | 3,030 | 3,900 | 3,030 |
| 2024-08-20 | 2,975 | 3,005 | 2,973 | 2,994 | 4,600 | 2,994 |
| 2024-08-19 | 2,983 | 3,025 | 2,975 | 2,975 | 4,900 | 2,975 |
| 2024-08-16 | 3,025 | 3,050 | 2,983 | 2,983 | 3,900 | 2,983 |
| 2024-08-15 | 3,025 | 3,050 | 2,981 | 3,025 | 7,000 | 3,025 |
| 2024-08-14 | 2,998 | 3,100 | 2,998 | 3,035 | 7,400 | 3,035 |
| 2024-08-13 | 2,904 | 3,000 | 2,864 | 2,969 | 12,600 | 2,969 |
| 2024-08-09 | 2,868 | 2,963 | 2,801 | 2,876 | 14,900 | 2,876 |
| 2024-08-08 | 2,840 | 2,868 | 2,800 | 2,862 | 13,300 | 2,862 |
| 2024-08-07 | 2,751 | 2,889 | 2,751 | 2,790 | 9,700 | 2,790 |
| 2024-08-06 | 2,833 | 2,989 | 2,778 | 2,778 | 21,400 | 2,778 |
| 2024-08-05 | 2,807 | 2,985 | 2,763 | 2,933 | 19,500 | 2,933 |
| 2024-08-02 | 2,882 | 2,988 | 2,850 | 2,907 | 17,400 | 2,907 |
| 2024-08-01 | 3,040 | 3,080 | 3,000 | 3,065 | 8,800 | 3,065 |
| 2024-07-31 | 3,055 | 3,075 | 3,010 | 3,040 | 15,900 | 3,040 |
| 2024-07-30 | 3,085 | 3,090 | 3,035 | 3,045 | 11,600 | 3,045 |
| 2024-07-29 | 3,000 | 3,085 | 2,960 | 3,080 | 15,800 | 3,080 |
| 2024-07-26 | 2,973 | 3,015 | 2,970 | 3,000 | 2,300 | 3,000 |
| 2024-07-25 | 3,025 | 3,040 | 2,957 | 2,972 | 10,000 | 2,972 |
| 2024-07-24 | 3,025 | 3,075 | 3,000 | 3,005 | 6,800 | 3,005 |
| 2024-07-23 | 3,065 | 3,070 | 3,025 | 3,025 | 5,300 | 3,025 |
| 2024-07-22 | 3,140 | 3,140 | 3,060 | 3,060 | 7,200 | 3,060 |
| 2024-07-19 | 3,200 | 3,200 | 3,130 | 3,150 | 11,200 | 3,150 |
| 2024-07-18 | 3,165 | 3,210 | 3,160 | 3,195 | 15,500 | 3,195 |
| 2024-07-17 | 3,160 | 3,195 | 3,130 | 3,190 | 16,700 | 3,190 |
| 2024-07-16 | 3,080 | 3,185 | 3,080 | 3,180 | 13,100 | 3,180 |
| 2024-07-12 | 3,100 | 3,115 | 3,055 | 3,110 | 10,100 | 3,110 |
| 2024-07-11 | 3,190 | 3,190 | 3,035 | 3,070 | 33,900 | 3,070 |
| 2024-07-10 | 3,075 | 3,135 | 3,070 | 3,070 | 8,600 | 3,070 |
| 2024-07-09 | 3,120 | 3,130 | 3,100 | 3,120 | 4,100 | 3,120 |
| 2024-07-08 | 3,185 | 3,190 | 3,135 | 3,135 | 4,400 | 3,135 |
| 2024-07-05 | 3,140 | 3,195 | 3,130 | 3,185 | 4,000 | 3,185 |
| 2024-07-04 | 3,105 | 3,140 | 3,105 | 3,130 | 2,500 | 3,130 |
| 2024-07-03 | 3,070 | 3,140 | 3,070 | 3,100 | 3,000 | 3,100 |
| 2024-07-02 | 3,055 | 3,150 | 3,030 | 3,070 | 7,100 | 3,070 |
| 2024-07-01 | 3,060 | 3,065 | 3,045 | 3,065 | 1,100 | 3,065 |
| 2024-06-28 | 3,040 | 3,100 | 3,040 | 3,055 | 3,700 | 3,055 |
| 2024-06-27 | 3,055 | 3,080 | 3,020 | 3,035 | 5,400 | 3,035 |
| 2024-06-26 | 3,055 | 3,095 | 3,040 | 3,090 | 2,700 | 3,090 |
| 2024-06-25 | 3,140 | 3,140 | 3,050 | 3,095 | 10,800 | 3,095 |
| 2024-06-24 | 3,170 | 3,200 | 3,030 | 3,110 | 9,600 | 3,110 |
| 2024-06-21 | 3,120 | 3,185 | 3,095 | 3,170 | 5,300 | 3,170 |
| 2024-06-20 | 3,130 | 3,155 | 3,055 | 3,155 | 2,600 | 3,155 |
| 2024-06-19 | 3,105 | 3,170 | 3,105 | 3,155 | 3,100 | 3,155 |
| 2024-06-18 | 3,025 | 3,175 | 3,025 | 3,105 | 8,900 | 3,105 |
| 2024-06-17 | 3,045 | 3,085 | 3,025 | 3,025 | 2,700 | 3,025 |
| 2024-06-14 | 3,105 | 3,105 | 3,045 | 3,045 | 4,200 | 3,045 |
| 2024-06-13 | 3,120 | 3,120 | 3,040 | 3,110 | 5,500 | 3,110 |
| 2024-06-12 | 3,085 | 3,135 | 2,972 | 3,130 | 11,300 | 3,130 |
| 2024-06-11 | 3,155 | 3,160 | 3,080 | 3,085 | 3,700 | 3,085 |
| 2024-06-10 | 3,150 | 3,160 | 3,105 | 3,160 | 2,500 | 3,160 |
| 2024-06-07 | 3,075 | 3,160 | 3,075 | 3,150 | 3,000 | 3,150 |
| 2024-06-06 | 3,000 | 3,145 | 3,000 | 3,075 | 3,600 | 3,075 |
| 2024-06-05 | 3,090 | 3,090 | 2,995 | 2,995 | 9,100 | 2,995 |
| 2024-06-04 | 3,105 | 3,185 | 3,060 | 3,120 | 4,000 | 3,120 |
| 2024-06-03 | 3,155 | 3,160 | 3,035 | 3,035 | 15,200 | 3,035 |
| 2024-05-31 | 3,035 | 3,180 | 2,999 | 3,175 | 14,600 | 3,175 |
| 2024-05-30 | 3,045 | 3,085 | 2,966 | 3,025 | 5,600 | 3,025 |
| 2024-05-29 | 3,040 | 3,080 | 2,995 | 2,995 | 3,000 | 2,995 |
| 2024-05-28 | 2,969 | 3,090 | 2,936 | 3,045 | 11,900 | 3,045 |
| 2024-05-27 | 3,015 | 3,085 | 2,900 | 2,978 | 8,200 | 2,978 |
| 2024-05-24 | 3,015 | 3,020 | 2,963 | 2,971 | 4,300 | 2,971 |
| 2024-05-23 | 3,000 | 3,050 | 2,962 | 2,989 | 2,900 | 2,989 |
| 2024-05-22 | 3,035 | 3,090 | 3,000 | 3,005 | 4,900 | 3,005 |
| 2024-05-21 | 3,015 | 3,095 | 2,986 | 3,040 | 13,100 | 3,040 |
| 2024-05-20 | 2,945 | 3,200 | 2,938 | 3,050 | 19,700 | 3,050 |
| 2024-05-17 | 2,940 | 2,950 | 2,908 | 2,945 | 3,400 | 2,945 |
| 2024-05-16 | 3,060 | 3,060 | 2,920 | 2,950 | 12,000 | 2,950 |
| 2024-05-15 | 2,990 | 3,275 | 2,990 | 3,130 | 38,900 | 3,130 |
| 2024-05-14 | 2,976 | 2,990 | 2,938 | 2,987 | 5,600 | 2,987 |
| 2024-05-13 | 2,988 | 2,990 | 2,930 | 2,965 | 4,600 | 2,965 |
| 2024-05-10 | 2,953 | 2,990 | 2,940 | 2,984 | 6,200 | 2,984 |
| 2024-05-09 | 2,929 | 2,980 | 2,841 | 2,953 | 12,900 | 2,953 |
| 2024-05-08 | 2,922 | 2,955 | 2,895 | 2,925 | 5,000 | 2,925 |
| 2024-05-07 | 2,921 | 2,950 | 2,899 | 2,930 | 2,700 | 2,930 |
| 2024-05-02 | 2,878 | 2,950 | 2,876 | 2,916 | 7,300 | 2,916 |
| 2024-05-01 | 2,913 | 2,913 | 2,869 | 2,886 | 3,300 | 2,886 |
| 2024-04-30 | 2,935 | 2,935 | 2,900 | 2,919 | 2,600 | 2,919 |
| 2024-04-26 | 2,882 | 2,987 | 2,882 | 2,935 | 11,900 | 2,935 |
| 2024-04-25 | 2,903 | 2,907 | 2,877 | 2,877 | 2,700 | 2,877 |
| 2024-04-24 | 2,853 | 2,906 | 2,845 | 2,883 | 2,000 | 2,883 |
| 2024-04-23 | 2,880 | 2,880 | 2,850 | 2,852 | 4,100 | 2,852 |
| 2024-04-22 | 2,904 | 2,937 | 2,880 | 2,880 | 2,300 | 2,880 |
| 2024-04-19 | 2,906 | 2,989 | 2,889 | 2,921 | 2,900 | 2,921 |
| 2024-04-18 | 2,960 | 2,960 | 2,861 | 2,929 | 2,500 | 2,929 |
| 2024-04-17 | 2,937 | 2,994 | 2,903 | 2,960 | 2,900 | 2,960 |
| 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
