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
2024-05-171,9541,9971,9411,96970,1001,969
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