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
2024-05-172,9402,9502,9082,9453,4002,945
2024-05-163,0603,0602,9202,95012,0002,950
2024-05-152,9903,2752,9903,13038,9003,130
2024-05-142,9762,9902,9382,9875,6002,987
2024-05-132,9882,9902,9302,9654,6002,965
2024-05-102,9532,9902,9402,9846,2002,984
2024-05-092,9292,9802,8412,95312,9002,953
2024-05-082,9222,9552,8952,9255,0002,925
2024-05-072,9212,9502,8992,9302,7002,930
2024-05-022,8782,9502,8762,9167,3002,916
2024-05-012,9132,9132,8692,8863,3002,886
2024-04-302,9352,9352,9002,9192,6002,919
2024-04-262,8822,9872,8822,93511,9002,935
2024-04-252,9032,9072,8772,8772,7002,877
2024-04-242,8532,9062,8452,8832,0002,883
2024-04-232,8802,8802,8502,8524,1002,852
2024-04-222,9042,9372,8802,8802,3002,880
2024-04-192,9062,9892,8892,9212,9002,921
2024-04-182,9602,9602,8612,9292,5002,929
2024-04-172,9372,9942,9032,9602,9002,960
2024-04-162,8792,9932,8792,8915,6002,891
2024-04-152,8222,9562,8212,9295,2002,929
2024-04-122,9052,9382,8242,84021,2002,840
2024-04-112,8852,9892,8852,89919,5002,899
2024-04-102,9823,1002,9503,07541,6003,075
2024-04-092,9302,9632,9212,9234,0002,923
2024-04-082,8792,9492,8622,9222,6002,922
2024-04-052,8402,8792,8012,8792,0002,879
2024-04-042,8502,8502,8082,8422,6002,842
2024-04-032,8512,8832,8002,8273,6002,827
2024-04-022,8952,9012,8422,8675,1002,867
2024-04-012,9983,0352,8922,89515,5002,895
2024-03-292,9562,9972,9292,94813,2002,948
2024-03-282,9582,9612,8912,9299,6002,929
2024-03-272,8872,9612,8342,90822,8002,908
2024-03-262,8292,9002,8002,86811,8002,868
2024-03-252,7952,8322,7902,8296,4002,829
2024-03-222,8222,8332,7322,7943,0002,794
2024-03-212,7802,8512,7802,8254,0002,825
2024-03-192,8032,8352,7562,7595,6002,759
2024-03-182,8362,8502,8032,8035,4002,803
2024-03-152,8802,9182,8372,8379,5002,837
2024-03-142,7703,0002,7442,88238,4002,882
2024-03-132,7472,7972,7472,7515,0002,751
2024-03-122,7222,7502,6872,7469,0002,746
2024-03-112,7312,7742,7212,7235,6002,723
2024-03-082,7102,7772,6972,73111,7002,731
2024-03-072,7332,7482,7162,7173,1002,717
2024-03-062,7522,7602,7012,72013,4002,720
2024-03-052,7562,7802,7462,7527,3002,752
2024-03-042,7182,7852,7182,75513,5002,755
2024-03-012,7512,7522,7262,7328,2002,732
2024-02-292,7122,7662,7122,72612,8002,726
2024-02-282,6582,7442,6532,66417,3002,664
2024-02-272,6882,7402,6872,70520,2002,705
2024-02-262,7512,7512,6612,67515,7002,675
2024-02-222,7692,7842,7322,7504,7002,750
2024-02-212,7712,7822,7622,7822,6002,782
2024-02-202,7692,7772,7162,7738,8002,773
2024-02-192,7092,7772,7092,7569,5002,756
2024-02-162,7762,7812,6822,71520,7002,715
2024-02-152,8442,8442,7202,7639,1002,763
2024-02-142,8852,9032,8262,84410,2002,844
2024-02-132,8992,9212,8732,87813,5002,878
2024-02-092,8502,9222,8362,89110,7002,891
2024-02-082,8442,8702,8382,85014,1002,850
2024-02-072,8582,8862,8322,83918,7002,839
2024-02-062,8562,8632,8422,86010,4002,860
2024-02-052,8402,8842,8102,85611,0002,856
2024-02-022,8792,8832,8182,84918,2002,849
2024-02-012,8942,9362,8462,92923,6002,929
2024-01-312,7792,8762,7792,84533,7002,845
2024-01-302,8132,8132,7572,76719,5002,767
2024-01-292,7852,8162,7832,78719,5002,787
2024-01-262,8072,8192,7682,77722,2002,777
2024-01-252,7502,8102,7462,77522,3002,775
2024-01-242,7402,7832,7352,75014,3002,750
2024-01-232,7462,7792,7232,74212,0002,742
2024-01-222,7802,7832,7502,7516,1002,751
2024-01-192,7972,8002,7802,7809,7002,780
2024-01-182,7762,7802,7602,76710,9002,767
2024-01-172,6802,7952,6802,77828,5002,778
2024-01-162,7192,7192,6722,67717,9002,677
2024-01-152,7232,7512,7002,71916,9002,719
2024-01-122,7352,7572,7002,73415,8002,734
2024-01-112,7322,8062,7172,76030,3002,760
2024-01-102,8502,8502,6922,72872,8002,728
2024-01-092,8002,8982,7982,89281,9002,892
2024-01-052,8122,8452,7802,79925,4002,799
2024-01-042,7702,8412,7692,81028,9002,810

分割・併合履歴 : なし