5982 (株)マルゼン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-01-182,1802,1802,1602,1761,1002,176
2022-01-172,1812,2032,1652,1663,2002,166
2022-01-142,1762,2072,1762,1791,9002,179
2022-01-132,2192,2492,1792,1872,1002,187
2022-01-122,2312,2992,2152,2401,9002,240
2022-01-112,1802,2002,1732,2002,9002,200
2022-01-072,1782,2002,1532,1678,7002,167
2022-01-062,1662,2002,1662,1892,4002,189
2022-01-052,1702,1892,1622,1891,2002,189
2022-01-042,1272,1612,0892,1513,2002,151

分割・併合履歴 : なし