6264 (株)マルマエ 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
2022-08-082,1752,1972,1662,195115,2002,195
2022-08-052,1202,1652,1092,165180,9002,165
2022-08-042,1032,1222,0872,111149,6002,111
2022-08-032,0652,1012,0502,087151,3002,087
2022-08-022,0772,0772,0242,04782,9002,047
2022-08-012,0302,0842,0242,061194,1002,061
2022-07-292,0552,0552,0002,00178,6002,001
2022-07-282,0652,0781,9982,020180,9002,020
2022-07-271,9532,0261,9462,026167,2002,026
2022-07-261,9541,9691,9461,95364,8001,953
2022-07-252,0002,0001,9541,96194,1001,961
2022-07-221,9882,0061,9531,998123,3001,998
2022-07-211,9692,0091,9681,991141,7001,991
2022-07-201,9632,0031,9501,963202,4001,963
2022-07-191,8831,9311,8721,91397,9001,913
2022-07-151,9061,9081,8651,885122,5001,885
2022-07-141,8851,9191,8851,906144,9001,906
2022-07-131,8621,9081,8611,907107,7001,907
2022-07-121,8971,8971,8511,86393,3001,863
2022-07-111,9641,9641,9081,916105,3001,916
2022-07-081,9911,9911,9201,924196,1001,924
2022-07-072,0072,0071,9511,951168,1001,951
2022-07-061,9302,0621,9191,967426,8001,967
2022-07-051,9201,9941,9071,962309,0001,962
2022-07-041,8101,8961,7861,896303,2001,896
2022-07-011,8391,8901,7911,806727,8001,806
2022-06-302,0142,0341,9601,980430,3001,980
2022-06-291,9612,0051,9571,996257,2001,996
2022-06-281,9361,9871,9311,984159,2001,984
2022-06-271,9691,9691,9191,960214,5001,960
2022-06-241,8521,9181,8521,910215,3001,910
2022-06-231,8111,8781,8081,852118,7001,852
2022-06-221,9001,9031,8101,826153,9001,826
2022-06-211,8031,8831,7881,865193,4001,865
2022-06-201,8151,8261,7411,763179,2001,763
2022-06-171,8131,8391,7821,821236,4001,821
2022-06-161,9501,9541,8851,888135,2001,888
2022-06-151,9331,9551,8901,895125,5001,895
2022-06-141,8601,9321,8601,932246,4001,932
2022-06-131,9972,0051,9311,931286,6001,931
2022-06-102,0622,0622,0252,031200,0002,031
2022-06-092,1082,1082,0462,073236,2002,073
2022-06-082,1002,1232,0882,121136,3002,121
2022-06-072,1252,1302,0882,088154,5002,088
2022-06-062,1642,1922,1242,140242,5002,140
2022-06-032,1452,1522,1082,115153,7002,115
2022-06-022,0972,1092,0732,100116,6002,100
2022-06-012,1302,1302,1072,116109,2002,116
2022-05-312,1252,1482,0972,117148,2002,117
2022-05-302,0722,1232,0562,117221,0002,117
2022-05-272,0452,0571,9832,022197,7002,022
2022-05-262,0172,0431,9931,996153,4001,996
2022-05-252,0722,0722,0122,016155,1002,016
2022-05-242,1202,1292,0652,065165,4002,065
2022-05-232,1442,1552,1122,123201,9002,123
2022-05-202,1252,1252,0822,113121,1002,113
2022-05-192,0342,1122,0302,103159,9002,103
2022-05-182,1322,1602,1142,134177,5002,134
2022-05-172,0592,0962,0242,096103,4002,096
2022-05-162,0912,1002,0442,060135,2002,060
2022-05-132,0212,0822,0182,057168,9002,057
2022-05-122,0372,0552,0122,018206,3002,018
2022-05-112,0532,1102,0532,099116,5002,099
2022-05-102,0782,0922,0052,083276,9002,083
2022-05-092,0872,1282,0822,125173,7002,125
2022-05-062,1802,1802,1212,137218,2002,137
2022-05-022,1842,2142,1582,191191,2002,191
2022-04-282,1642,1922,1332,181208,7002,181
2022-04-272,1212,1682,0832,164298,4002,164
2022-04-262,2352,2352,1162,167362,7002,167
2022-04-252,1382,2222,1372,185266,0002,185
2022-04-222,1882,2202,1782,200278,9002,200
2022-04-212,1972,2632,1822,249544,7002,249
2022-04-202,3572,3612,1972,2031,154,4002,203
2022-04-192,2462,3692,2232,3641,533,1002,364
2022-04-182,2482,2652,1232,2142,169,2002,214
2022-04-152,0602,0822,0472,068215,2002,068
2022-04-142,1332,1532,0812,118365,9002,118
2022-04-132,0452,1172,0352,093409,3002,093
2022-04-122,0052,0792,0042,024237,2002,024
2022-04-112,0102,0762,0062,038302,6002,038
2022-04-082,0652,1012,0062,034309,9002,034
2022-04-072,0522,0752,0242,063433,4002,063
2022-04-062,1372,1432,0782,100796,0002,100
2022-04-052,1882,2442,1202,1991,134,1002,199
2022-04-042,3062,3062,1372,1431,646,0002,143
2022-04-012,3922,4412,3232,347819,5002,347
2022-03-312,5002,5572,4032,4221,263,6002,422
2022-03-302,7982,8202,7222,758320,9002,758
2022-03-292,7002,7352,6672,729188,1002,729
2022-03-282,7602,7602,6582,670171,2002,670
2022-03-252,8232,8302,7272,756259,0002,756
2022-03-242,6512,7712,6412,768208,7002,768
2022-03-232,6302,7252,6202,701266,6002,701
2022-03-222,6622,7092,5862,605243,9002,605
2022-03-182,5802,6122,5642,612163,6002,612
2022-03-172,5002,5722,4812,539223,9002,539
2022-03-162,4662,4662,3642,438188,2002,438
2022-03-152,3472,4192,3342,400106,5002,400
2022-03-142,3592,4422,3552,37880,4002,378
2022-03-112,3622,4172,3392,376101,4002,376
2022-03-102,4112,4112,3342,401134,3002,401
2022-03-092,2662,3022,2022,261124,4002,261
2022-03-082,2522,3252,2002,244205,6002,244
2022-03-072,3192,3792,2692,322192,2002,322
2022-03-042,4762,4922,3922,419202,5002,419
2022-03-032,5992,6492,5052,532177,8002,532
2022-03-022,4702,5652,4622,541201,4002,541
2022-03-012,5062,5472,4892,520215,8002,520
2022-02-282,3902,4562,3532,439252,7002,439
2022-02-252,2652,4202,2642,401311,1002,401
2022-02-242,3012,3162,1842,210336,4002,210
2022-02-222,3212,3982,3112,335176,4002,335
2022-02-212,3452,4102,2912,396191,3002,396
2022-02-182,3622,4232,3122,406166,5002,406
2022-02-172,4502,4502,3922,412108,3002,412
2022-02-162,4392,4522,3982,437136,0002,437
2022-02-152,3952,3992,3452,361117,3002,361
2022-02-142,3852,4342,3732,395196,8002,395
2022-02-102,5902,5902,4522,529262,2002,529
2022-02-092,4042,5302,3812,490318,1002,490
2022-02-082,3452,4162,3362,356121,6002,356
2022-02-072,4462,4462,3352,378185,1002,378
2022-02-042,3912,4572,3752,452207,8002,452
2022-02-032,4982,4982,4152,425260,0002,425
2022-02-022,5262,5392,4522,536287,6002,536
2022-02-012,5602,6142,4432,476479,1002,476
2022-01-312,3502,4922,3502,452272,0002,452
2022-01-282,3702,3742,2482,332308,9002,332
2022-01-272,4602,5162,3162,338327,8002,338
2022-01-262,3962,4712,3652,449236,8002,449
2022-01-252,5742,6222,4002,421342,3002,421
2022-01-242,4622,5692,4552,542333,6002,542
2022-01-212,5682,6082,4582,531462,0002,531
2022-01-202,6382,7112,5542,683448,8002,683
2022-01-192,7312,7942,6522,681430,3002,681
2022-01-182,8532,9052,7672,801333,3002,801
2022-01-172,8792,9252,8122,844325,1002,844
2022-01-142,7872,8872,7562,858267,3002,858
2022-01-132,8802,9882,8512,884351,9002,884
2022-01-122,7882,9172,7882,901547,1002,901
2022-01-112,8562,8562,7142,722536,7002,722
2022-01-073,1353,1702,8602,918795,6002,918
2022-01-063,2803,3503,1303,150616,5003,150
2022-01-053,1003,4303,0553,3951,080,2003,395
2022-01-043,1603,2403,0653,080309,9003,080

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