6264 (株)マルマエ の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-091,5461,5771,5321,577164,8001,577
2025-07-081,4851,5491,4851,543135,9001,543
2025-07-071,5001,5111,4831,48484,6001,484
2025-07-041,5201,5301,4881,48880,6001,488
2025-07-031,5131,5251,4861,49592,6001,495
2025-07-021,4891,5081,4671,493171,8001,493
2025-07-011,5511,5681,5281,539172,7001,539
2025-06-301,5851,6061,5581,571261,6001,571
2025-06-271,5341,5731,5311,558354,2001,558
2025-06-261,5001,5321,4991,511193,5001,511
2025-06-251,5181,5251,4861,500160,3001,500
2025-06-241,4871,5371,4811,512355,5001,512
2025-06-231,5521,5551,4711,475637,2001,475
2025-06-201,4091,4431,4061,422127,3001,422
2025-06-191,4381,4451,4091,409193,4001,409
2025-06-181,3651,4351,3641,435184,7001,435
2025-06-171,3411,3751,3391,36690,0001,366
2025-06-161,3301,3401,3241,32854,1001,328
2025-06-131,3511,3511,3081,320119,9001,320
2025-06-121,3711,3731,3511,35259,3001,352
2025-06-111,3441,3841,3441,37193,3001,371
2025-06-101,3261,3611,3261,333102,1001,333
2025-06-091,3301,3361,3151,31549,8001,315
2025-06-061,3321,3461,3201,32355,3001,323
2025-06-051,3391,3801,3341,338163,7001,338
2025-06-041,3451,3521,3321,33267,5001,332
2025-06-031,3501,3541,3321,34087,7001,340
2025-06-021,4021,4041,3451,345165,1001,345
2025-05-301,3481,4031,3421,398192,3001,398
2025-05-291,3481,3621,3381,351139,8001,351
2025-05-281,3761,3871,3261,331199,2001,331
2025-05-271,3701,3771,3291,339285,7001,339
2025-05-261,3011,3541,2851,354517,3001,354
2025-05-231,2101,2211,2011,21180,1001,211
2025-05-221,1801,2081,1791,19049,1001,190
2025-05-211,2061,2211,1961,21089,1001,210
2025-05-201,2471,2551,2151,221104,1001,221
2025-05-191,2401,2501,2331,23784,2001,237
2025-05-161,2751,2771,2451,25777,3001,257
2025-05-151,2721,3211,2541,268170,6001,268
2025-05-141,2701,3041,2561,29991,4001,299
2025-05-131,2931,3011,2611,272117,5001,272
2025-05-121,2431,2591,2301,25282,6001,252
2025-05-091,1911,2231,1851,21392,4001,213
2025-05-081,1651,1961,1621,18967,9001,189
2025-05-071,1771,1831,1561,16484,1001,164
2025-05-021,2021,2221,1701,171113,6001,171
2025-05-011,1961,2171,1801,197106,0001,197
2025-04-301,1881,1981,1621,169120,7001,169
2025-04-281,2061,2141,1831,184195,8001,184
2025-04-251,1541,2091,1501,200182,3001,200
2025-04-241,1201,1361,1131,124127,0001,124
2025-04-231,1021,1111,0621,090113,4001,090
2025-04-221,0591,0631,0301,04369,2001,043
2025-04-211,0471,0721,0421,048101,1001,048
2025-04-181,0671,0831,0471,052110,7001,052
2025-04-171,0531,0781,0391,07366,4001,073
2025-04-161,0831,0831,0481,053112,1001,053
2025-04-151,1031,1061,0881,09082,0001,090
2025-04-141,1011,1391,0981,106124,4001,106
2025-04-111,0411,0971,0341,085119,8001,085
2025-04-101,1401,1401,0811,101239,9001,101
2025-04-091,0251,059961992347,700992
2025-04-081,0371,0491,0291,049227,1001,049
2025-04-07895972894899634,700899
2025-04-041,1981,2011,0811,150429,3001,150
2025-04-031,1671,2401,1601,223211,2001,223
2025-04-021,2761,2901,2681,28793,0001,287
2025-04-011,2901,2941,2681,276156,5001,276
2025-03-311,3261,3291,2901,291254,3001,291
2025-03-281,3951,4001,3581,37880,2001,378
2025-03-271,3771,4031,3691,39585,7001,395
2025-03-261,3831,3911,3611,389117,0001,389
2025-03-251,3501,3771,3431,37792,8001,377
2025-03-241,3851,3891,3341,335194,6001,335
2025-03-211,3481,3711,3361,37193,4001,371
2025-03-191,3741,3911,3531,35699,9001,356
2025-03-181,3891,3901,3721,37574,5001,375
2025-03-171,3921,4001,3711,37192,9001,371
2025-03-141,3501,3931,3501,38686,1001,386
2025-03-131,4001,4141,3601,360109,4001,360
2025-03-121,3851,3961,3691,38299,2001,382
2025-03-111,3811,4081,3371,387213,2001,387
2025-03-101,4181,4321,3781,427164,3001,427
2025-03-071,4171,4461,4131,41880,2001,418
2025-03-061,4661,4851,4271,447248,8001,447
2025-03-051,5511,5611,4611,4731,043,3001,473
2025-03-041,4451,4551,4051,418121,1001,418
2025-03-031,4471,4671,4111,466100,2001,466
2025-02-281,4651,4651,3981,424232,3001,424
2025-02-271,4901,5451,4881,505118,6001,505
2025-02-261,4421,4901,4401,490127,3001,490
2025-02-251,4501,4721,4501,45163,6001,451
2025-02-211,4801,4851,4611,48155,3001,481
2025-02-201,5061,5181,4781,48578,6001,485
2025-02-191,4861,5201,4861,51258,6001,512
2025-02-181,4871,5001,4751,48560,2001,485
2025-02-171,5281,5321,4951,49573,2001,495
2025-02-141,5221,5281,5011,52051,2001,520
2025-02-131,5251,5321,5091,52142,5001,521
2025-02-121,5151,5251,4971,52547,7001,525
2025-02-101,4811,5101,4701,50051,3001,500
2025-02-071,4901,5001,4761,48750,1001,487
2025-02-061,5101,5151,4961,49645,5001,496
2025-02-051,5251,5401,4961,49954,7001,499
2025-02-041,4901,5331,4901,51977,5001,519
2025-02-031,5231,5231,4761,480114,3001,480
2025-01-311,5441,5761,5381,55465,2001,554
2025-01-301,5331,5481,5221,53663,2001,536
2025-01-291,5461,5681,5271,557115,1001,557
2025-01-281,5401,5561,5071,509328,2001,509
2025-01-271,7321,7431,6181,620230,0001,620
2025-01-241,7051,7851,7051,743126,6001,743
2025-01-231,7501,7501,6971,726148,2001,726
2025-01-221,7001,7651,7001,751114,8001,751
2025-01-211,6851,7051,6731,68756,4001,687
2025-01-201,6791,7051,6571,67274,1001,672
2025-01-171,6631,6901,6261,674213,7001,674
2025-01-161,6521,6871,6021,630126,7001,630
2025-01-151,6031,6421,5931,616116,2001,616
2025-01-141,7031,7301,6121,620158,1001,620
2025-01-101,7481,8021,7411,743116,1001,743
2025-01-091,7661,7871,7511,769120,9001,769
2025-01-081,7561,7981,7251,795182,8001,795
2025-01-071,6411,7801,6361,774438,6001,774
2025-01-061,6301,6531,5911,633215,4001,633

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