6264 (株)マルマエ 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
2024-11-211,5911,6171,5771,60145,4001,601
2024-11-201,5581,6071,5581,60042,5001,600
2024-11-191,5501,5941,5451,56839,2001,568
2024-11-181,5551,5641,5391,54627,1001,546
2024-11-151,5751,5881,5501,57161,9001,571
2024-11-141,6181,6301,5651,57056,0001,570
2024-11-131,6361,6491,6081,61370,4001,613
2024-11-121,6471,6731,6231,63864,9001,638
2024-11-111,7141,7291,6681,67170,0001,671
2024-11-081,7201,7311,6731,67962,3001,679
2024-11-071,7331,7531,6921,706103,2001,706
2024-11-061,6661,7311,6571,722142,6001,722
2024-11-051,6221,6831,6111,65998,3001,659
2024-11-011,6151,6311,5821,58275,9001,582
2024-10-311,6341,6541,6271,64860,9001,648
2024-10-301,5521,6561,5491,633168,9001,633
2024-10-291,5011,5561,4941,55474,8001,554
2024-10-281,4511,5181,4511,50563,3001,505
2024-10-251,4641,4851,4451,45169,1001,451
2024-10-241,4901,5071,4711,481114,4001,481
2024-10-231,5401,5411,4961,514120,6001,514
2024-10-221,5801,5841,5431,54996,0001,549
2024-10-211,5991,6241,5821,58370,2001,583
2024-10-181,6221,6481,5961,599142,2001,599
2024-10-171,5901,6961,5901,634379,4001,634
2024-10-161,6501,6681,5601,573385,2001,573
2024-10-151,6781,7351,6401,689747,5001,689
2024-10-111,5031,5291,4881,48889,4001,488
2024-10-101,5471,5471,5051,50876,7001,508
2024-10-091,5411,5661,5351,55044,7001,550
2024-10-081,5471,5681,5341,54166,9001,541
2024-10-071,5841,6081,5641,57373,6001,573
2024-10-041,5521,5581,5401,54752,8001,547
2024-10-031,5251,5601,5121,54796,2001,547
2024-10-021,5411,5521,5011,501188,4001,501
2024-10-011,5851,5981,5591,58864,3001,588
2024-09-301,5741,5971,5451,546109,4001,546
2024-09-271,6101,6611,6101,65489,9001,654
2024-09-261,5481,5821,5321,58279,7001,582
2024-09-251,5541,5541,5141,517123,4001,517
2024-09-241,6041,6061,5611,56463,7001,564
2024-09-201,5901,6121,5811,59467,6001,594
2024-09-191,5291,5551,5281,54243,0001,542
2024-09-181,5511,5601,4911,51135,7001,511
2024-09-171,5421,5431,4981,52149,0001,521
2024-09-131,5691,5771,5241,54186,1001,541
2024-09-121,4901,5521,4821,544101,5001,544
2024-09-111,4371,4731,4251,44547,5001,445
2024-09-101,4521,4601,4221,43645,5001,436
2024-09-091,3761,4431,3701,433106,6001,433
2024-09-061,4921,5001,4441,45885,9001,458
2024-09-051,4881,5101,4621,47768,5001,477
2024-09-041,5351,5351,4911,496106,2001,496
2024-09-031,6251,6401,5901,61274,7001,612
2024-09-021,5961,6111,5791,61169,8001,611
2024-08-301,4901,5441,4901,54341,5001,543
2024-08-291,4851,5081,4671,49940,7001,499
2024-08-281,4941,5181,4841,518114,9001,518
2024-08-271,4921,5151,4801,50950,8001,509
2024-08-261,5341,5421,5011,50158,0001,501
2024-08-231,5501,5531,5301,54865,3001,548
2024-08-221,5681,5921,5501,55648,1001,556
2024-08-211,5691,5701,5431,56876,1001,568
2024-08-201,6101,6231,5931,60741,5001,607
2024-08-191,6401,6481,5811,59358,0001,593
2024-08-161,5761,6521,5601,64691,2001,646
2024-08-151,5741,5741,5351,54370,2001,543
2024-08-141,5871,5901,5431,55064,6001,550
2024-08-131,5591,5861,5501,58566,5001,585
2024-08-091,5971,6371,5231,55682,9001,556
2024-08-081,5171,5461,4821,48895,4001,488
2024-08-071,4521,5851,4451,541106,5001,541
2024-08-061,4001,5051,3841,499148,6001,499
2024-08-051,4991,5121,2801,314188,6001,314
2024-08-021,6601,6691,6061,606116,1001,606
2024-08-011,7601,7991,7001,73571,8001,735
2024-07-311,7301,7701,7161,77065,9001,770
2024-07-301,7651,7761,7181,75889,4001,758
2024-07-291,7481,7901,7271,77879,9001,778
2024-07-261,7201,7721,7101,710105,7001,710
2024-07-251,7111,7221,6621,695195,2001,695
2024-07-241,7981,7981,7651,76890,7001,768
2024-07-231,8101,8281,7721,800103,5001,800
2024-07-221,8251,8271,7901,790112,7001,790
2024-07-191,8301,8901,8241,841130,1001,841
2024-07-181,9311,9311,8601,860208,0001,860
2024-07-172,0112,0341,9851,99193,0001,991
2024-07-162,0212,0371,9932,01163,2002,011
2024-07-122,0402,0592,0142,03978,9002,039
2024-07-112,1512,1592,0462,075155,9002,075
2024-07-102,1782,1842,1212,13988,3002,139
2024-07-092,1402,2052,1362,160106,4002,160
2024-07-082,0962,1342,0802,13159,3002,131
2024-07-052,1282,1432,0572,07883,5002,078
2024-07-042,1082,1422,0932,128113,4002,128
2024-07-032,0782,1302,0602,074117,8002,074
2024-07-021,9992,0671,9792,053150,6002,053
2024-07-012,2002,2361,8872,030778,6002,030
2024-06-282,1352,1372,0882,100129,8002,100
2024-06-272,1102,1462,0862,09440,5002,094
2024-06-262,0452,1292,0452,118103,3002,118
2024-06-252,0282,0532,0202,04551,0002,045
2024-06-242,0502,0582,0062,02886,3002,028
2024-06-212,1002,1002,0142,025106,3002,025
2024-06-202,0812,1142,0662,10030,9002,100
2024-06-192,0932,1412,0702,08866,2002,088
2024-06-182,1302,1552,0822,10576,7002,105
2024-06-172,1502,1502,0582,10382,8002,103
2024-06-142,0512,1832,0512,175124,8002,175
2024-06-132,1132,1212,0732,07338,1002,073
2024-06-122,1252,1382,0722,08937,5002,089
2024-06-112,1302,1302,0982,12530,4002,125
2024-06-102,0672,1452,0672,13552,3002,135
2024-06-072,0612,1082,0382,08229,2002,082
2024-06-062,1502,1722,0562,08060,7002,080
2024-06-052,1532,1892,0722,09097,5002,090
2024-06-042,1842,2042,1412,15285,2002,152
2024-06-032,1952,1952,1662,18794,6002,187
2024-05-312,0822,1642,0662,16377,6002,163
2024-05-302,0372,1002,0312,07976,8002,079
2024-05-292,1482,1582,0942,09587,1002,095
2024-05-282,0352,1182,0282,118116,2002,118
2024-05-272,0602,0712,0282,03955,0002,039
2024-05-241,9802,0651,9732,050101,5002,050
2024-05-231,9702,0351,9602,035142,4002,035
2024-05-221,9331,9511,9221,93653,3001,936
2024-05-211,9761,9831,9391,94351,6001,943
2024-05-201,9511,9951,9511,97088,9001,970
2024-05-171,9541,9971,9411,96970,1001,969
2024-05-161,9191,9691,9151,958111,0001,958
2024-05-151,8891,9041,8681,89566,1001,895
2024-05-141,9491,9801,8821,899132,3001,899
2024-05-131,9131,9891,9131,989120,8001,989
2024-05-101,9391,9391,9001,91337,1001,913
2024-05-091,9381,9381,8991,91934,5001,919
2024-05-081,9401,9491,9171,92435,4001,924
2024-05-071,9591,9711,9161,94172,3001,941
2024-05-021,9451,9661,9201,93659,5001,936
2024-05-011,9261,9681,9191,94766,7001,947
2024-04-301,8811,9451,8801,94581,5001,945
2024-04-261,8481,8791,8211,86794,0001,867
2024-04-251,8581,8621,8061,812168,8001,812
2024-04-241,8981,9371,8711,911127,4001,911
2024-04-231,8591,9111,8091,858164,3001,858
2024-04-221,8631,8961,7661,801185,1001,801
2024-04-191,9581,9631,8331,858221,7001,858
2024-04-181,9511,9761,8931,970113,6001,970
2024-04-171,9341,9891,8831,973116,9001,973
2024-04-161,9251,9531,8821,930175,4001,930
2024-04-151,8321,9331,8291,919174,3001,919
2024-04-121,7991,8481,7991,840135,8001,840
2024-04-111,7551,7701,7331,765129,6001,765
2024-04-101,8101,8361,7851,785103,2001,785
2024-04-091,8301,8301,7971,80689,2001,806
2024-04-081,8601,8781,8111,825101,9001,825
2024-04-051,8331,8721,7971,836122,3001,836
2024-04-041,8561,8841,8471,86399,3001,863
2024-04-031,8251,8831,7991,849229,4001,849
2024-04-021,9001,9221,8411,865175,6001,865
2024-04-012,0172,0571,8911,891487,2001,891
2024-03-291,9292,0931,9282,067596,1002,067
2024-03-282,1302,1802,0882,100189,0002,100
2024-03-272,1202,1522,1002,131119,1002,131
2024-03-262,0722,1342,0722,13075,4002,130
2024-03-252,0882,1032,0622,07483,7002,074
2024-03-222,1182,1592,0822,11797,5002,117
2024-03-212,1482,1482,0282,109146,7002,109
2024-03-192,1002,1142,0702,08382,4002,083
2024-03-181,9702,1371,9652,113147,0002,113
2024-03-151,9812,0051,9531,95894,3001,958
2024-03-141,9852,0371,9502,02799,2002,027
2024-03-132,1422,1672,0212,021153,0002,021
2024-03-122,0352,1082,0202,09881,6002,098
2024-03-112,0852,1662,0712,092192,8002,092
2024-03-082,2352,3062,2092,235115,9002,235
2024-03-072,3102,3612,2642,282202,3002,282
2024-03-062,2752,3492,2602,283149,0002,283
2024-03-052,2752,3502,2162,332209,6002,332
2024-03-042,2002,4192,2002,300841,0002,300
2024-03-012,0602,0982,0022,084154,2002,084
2024-02-292,0722,1092,0592,069100,0002,069
2024-02-281,9832,0831,9832,063144,1002,063
2024-02-271,9832,0191,9531,972108,1001,972
2024-02-262,0292,0611,9851,985128,1001,985
2024-02-221,9762,0411,9092,030246,0002,030
2024-02-211,8471,8951,8421,87556,2001,875
2024-02-201,9011,9021,8461,869158,3001,869
2024-02-191,9431,9431,8831,93076,8001,930
2024-02-161,9121,9581,8901,949104,9001,949
2024-02-151,8991,9261,8731,88951,1001,889
2024-02-141,8651,8901,8381,87078,4001,870
2024-02-131,9151,9741,8781,904170,1001,904
2024-02-091,8771,9451,8751,875105,8001,875
2024-02-081,8141,8981,8031,88899,9001,888
2024-02-071,8811,9151,8021,802130,0001,802
2024-02-061,8161,8691,8131,85976,4001,859
2024-02-051,8331,8411,8021,82087,9001,820
2024-02-021,8601,8861,8301,83088,9001,830
2024-02-011,8641,9001,8551,85668,8001,856
2024-01-311,8551,9031,8411,898106,1001,898
2024-01-301,9001,9001,8541,868111,2001,868
2024-01-291,8751,8951,8551,87196,1001,871
2024-01-261,9991,9991,8731,873285,0001,873
2024-01-252,0192,0191,9782,00095,8002,000
2024-01-242,0182,0361,9922,013100,7002,013
2024-01-232,1302,1352,0472,047105,6002,047
2024-01-222,2002,2222,0962,111251,5002,111
2024-01-192,0052,0861,9872,077252,4002,077
2024-01-181,9401,9741,9301,943127,9001,943
2024-01-172,0282,0501,9601,960117,6001,960
2024-01-162,0692,0692,0172,019101,8002,019
2024-01-152,1062,1172,0672,079105,4002,079
2024-01-122,1752,1822,1072,138141,7002,138
2024-01-112,0982,1582,0822,158247,5002,158
2024-01-102,0382,0742,0042,035180,6002,035
2024-01-091,9482,0381,9482,038293,3002,038
2024-01-051,9451,9561,8911,893215,6001,893
2024-01-041,9851,9851,8641,946653,0001,946

分割・併合履歴 : [2017-02-24]1株→2株 [2015-08-27]1株→3株 [2014-02-26]1株→100株 [2007-11-27]1株→2株