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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,720 | 1,772 | 1,710 | 1,710 | 105,700 | 1,710 |
| 2024-07-25 | 1,711 | 1,722 | 1,662 | 1,695 | 195,200 | 1,695 |
| 2024-07-24 | 1,798 | 1,798 | 1,765 | 1,768 | 90,700 | 1,768 |
| 2024-07-23 | 1,810 | 1,828 | 1,772 | 1,800 | 103,500 | 1,800 |
| 2024-07-22 | 1,825 | 1,827 | 1,790 | 1,790 | 112,700 | 1,790 |
| 2024-07-19 | 1,830 | 1,890 | 1,824 | 1,841 | 130,100 | 1,841 |
| 2024-07-18 | 1,931 | 1,931 | 1,860 | 1,860 | 208,000 | 1,860 |
| 2024-07-17 | 2,011 | 2,034 | 1,985 | 1,991 | 93,000 | 1,991 |
| 2024-07-16 | 2,021 | 2,037 | 1,993 | 2,011 | 63,200 | 2,011 |
| 2024-07-12 | 2,040 | 2,059 | 2,014 | 2,039 | 78,900 | 2,039 |
| 2024-07-11 | 2,151 | 2,159 | 2,046 | 2,075 | 155,900 | 2,075 |
| 2024-07-10 | 2,178 | 2,184 | 2,121 | 2,139 | 88,300 | 2,139 |
| 2024-07-09 | 2,140 | 2,205 | 2,136 | 2,160 | 106,400 | 2,160 |
| 2024-07-08 | 2,096 | 2,134 | 2,080 | 2,131 | 59,300 | 2,131 |
| 2024-07-05 | 2,128 | 2,143 | 2,057 | 2,078 | 83,500 | 2,078 |
| 2024-07-04 | 2,108 | 2,142 | 2,093 | 2,128 | 113,400 | 2,128 |
| 2024-07-03 | 2,078 | 2,130 | 2,060 | 2,074 | 117,800 | 2,074 |
| 2024-07-02 | 1,999 | 2,067 | 1,979 | 2,053 | 150,600 | 2,053 |
| 2024-07-01 | 2,200 | 2,236 | 1,887 | 2,030 | 778,600 | 2,030 |
| 2024-06-28 | 2,135 | 2,137 | 2,088 | 2,100 | 129,800 | 2,100 |
| 2024-06-27 | 2,110 | 2,146 | 2,086 | 2,094 | 40,500 | 2,094 |
| 2024-06-26 | 2,045 | 2,129 | 2,045 | 2,118 | 103,300 | 2,118 |
| 2024-06-25 | 2,028 | 2,053 | 2,020 | 2,045 | 51,000 | 2,045 |
| 2024-06-24 | 2,050 | 2,058 | 2,006 | 2,028 | 86,300 | 2,028 |
| 2024-06-21 | 2,100 | 2,100 | 2,014 | 2,025 | 106,300 | 2,025 |
| 2024-06-20 | 2,081 | 2,114 | 2,066 | 2,100 | 30,900 | 2,100 |
| 2024-06-19 | 2,093 | 2,141 | 2,070 | 2,088 | 66,200 | 2,088 |
| 2024-06-18 | 2,130 | 2,155 | 2,082 | 2,105 | 76,700 | 2,105 |
| 2024-06-17 | 2,150 | 2,150 | 2,058 | 2,103 | 82,800 | 2,103 |
| 2024-06-14 | 2,051 | 2,183 | 2,051 | 2,175 | 124,800 | 2,175 |
| 2024-06-13 | 2,113 | 2,121 | 2,073 | 2,073 | 38,100 | 2,073 |
| 2024-06-12 | 2,125 | 2,138 | 2,072 | 2,089 | 37,500 | 2,089 |
| 2024-06-11 | 2,130 | 2,130 | 2,098 | 2,125 | 30,400 | 2,125 |
| 2024-06-10 | 2,067 | 2,145 | 2,067 | 2,135 | 52,300 | 2,135 |
| 2024-06-07 | 2,061 | 2,108 | 2,038 | 2,082 | 29,200 | 2,082 |
| 2024-06-06 | 2,150 | 2,172 | 2,056 | 2,080 | 60,700 | 2,080 |
| 2024-06-05 | 2,153 | 2,189 | 2,072 | 2,090 | 97,500 | 2,090 |
| 2024-06-04 | 2,184 | 2,204 | 2,141 | 2,152 | 85,200 | 2,152 |
| 2024-06-03 | 2,195 | 2,195 | 2,166 | 2,187 | 94,600 | 2,187 |
| 2024-05-31 | 2,082 | 2,164 | 2,066 | 2,163 | 77,600 | 2,163 |
| 2024-05-30 | 2,037 | 2,100 | 2,031 | 2,079 | 76,800 | 2,079 |
| 2024-05-29 | 2,148 | 2,158 | 2,094 | 2,095 | 87,100 | 2,095 |
| 2024-05-28 | 2,035 | 2,118 | 2,028 | 2,118 | 116,200 | 2,118 |
| 2024-05-27 | 2,060 | 2,071 | 2,028 | 2,039 | 55,000 | 2,039 |
| 2024-05-24 | 1,980 | 2,065 | 1,973 | 2,050 | 101,500 | 2,050 |
| 2024-05-23 | 1,970 | 2,035 | 1,960 | 2,035 | 142,400 | 2,035 |
| 2024-05-22 | 1,933 | 1,951 | 1,922 | 1,936 | 53,300 | 1,936 |
| 2024-05-21 | 1,976 | 1,983 | 1,939 | 1,943 | 51,600 | 1,943 |
| 2024-05-20 | 1,951 | 1,995 | 1,951 | 1,970 | 88,900 | 1,970 |
| 2024-05-17 | 1,954 | 1,997 | 1,941 | 1,969 | 70,100 | 1,969 |
| 2024-05-16 | 1,919 | 1,969 | 1,915 | 1,958 | 111,000 | 1,958 |
| 2024-05-15 | 1,889 | 1,904 | 1,868 | 1,895 | 66,100 | 1,895 |
| 2024-05-14 | 1,949 | 1,980 | 1,882 | 1,899 | 132,300 | 1,899 |
| 2024-05-13 | 1,913 | 1,989 | 1,913 | 1,989 | 120,800 | 1,989 |
| 2024-05-10 | 1,939 | 1,939 | 1,900 | 1,913 | 37,100 | 1,913 |
| 2024-05-09 | 1,938 | 1,938 | 1,899 | 1,919 | 34,500 | 1,919 |
| 2024-05-08 | 1,940 | 1,949 | 1,917 | 1,924 | 35,400 | 1,924 |
| 2024-05-07 | 1,959 | 1,971 | 1,916 | 1,941 | 72,300 | 1,941 |
| 2024-05-02 | 1,945 | 1,966 | 1,920 | 1,936 | 59,500 | 1,936 |
| 2024-05-01 | 1,926 | 1,968 | 1,919 | 1,947 | 66,700 | 1,947 |
| 2024-04-30 | 1,881 | 1,945 | 1,880 | 1,945 | 81,500 | 1,945 |
| 2024-04-26 | 1,848 | 1,879 | 1,821 | 1,867 | 94,000 | 1,867 |
| 2024-04-25 | 1,858 | 1,862 | 1,806 | 1,812 | 168,800 | 1,812 |
| 2024-04-24 | 1,898 | 1,937 | 1,871 | 1,911 | 127,400 | 1,911 |
| 2024-04-23 | 1,859 | 1,911 | 1,809 | 1,858 | 164,300 | 1,858 |
| 2024-04-22 | 1,863 | 1,896 | 1,766 | 1,801 | 185,100 | 1,801 |
| 2024-04-19 | 1,958 | 1,963 | 1,833 | 1,858 | 221,700 | 1,858 |
| 2024-04-18 | 1,951 | 1,976 | 1,893 | 1,970 | 113,600 | 1,970 |
| 2024-04-17 | 1,934 | 1,989 | 1,883 | 1,973 | 116,900 | 1,973 |
| 2024-04-16 | 1,925 | 1,953 | 1,882 | 1,930 | 175,400 | 1,930 |
| 2024-04-15 | 1,832 | 1,933 | 1,829 | 1,919 | 174,300 | 1,919 |
| 2024-04-12 | 1,799 | 1,848 | 1,799 | 1,840 | 135,800 | 1,840 |
| 2024-04-11 | 1,755 | 1,770 | 1,733 | 1,765 | 129,600 | 1,765 |
| 2024-04-10 | 1,810 | 1,836 | 1,785 | 1,785 | 103,200 | 1,785 |
| 2024-04-09 | 1,830 | 1,830 | 1,797 | 1,806 | 89,200 | 1,806 |
| 2024-04-08 | 1,860 | 1,878 | 1,811 | 1,825 | 101,900 | 1,825 |
| 2024-04-05 | 1,833 | 1,872 | 1,797 | 1,836 | 122,300 | 1,836 |
| 2024-04-04 | 1,856 | 1,884 | 1,847 | 1,863 | 99,300 | 1,863 |
| 2024-04-03 | 1,825 | 1,883 | 1,799 | 1,849 | 229,400 | 1,849 |
| 2024-04-02 | 1,900 | 1,922 | 1,841 | 1,865 | 175,600 | 1,865 |
| 2024-04-01 | 2,017 | 2,057 | 1,891 | 1,891 | 487,200 | 1,891 |
| 2024-03-29 | 1,929 | 2,093 | 1,928 | 2,067 | 596,100 | 2,067 |
| 2024-03-28 | 2,130 | 2,180 | 2,088 | 2,100 | 189,000 | 2,100 |
| 2024-03-27 | 2,120 | 2,152 | 2,100 | 2,131 | 119,100 | 2,131 |
| 2024-03-26 | 2,072 | 2,134 | 2,072 | 2,130 | 75,400 | 2,130 |
| 2024-03-25 | 2,088 | 2,103 | 2,062 | 2,074 | 83,700 | 2,074 |
| 2024-03-22 | 2,118 | 2,159 | 2,082 | 2,117 | 97,500 | 2,117 |
| 2024-03-21 | 2,148 | 2,148 | 2,028 | 2,109 | 146,700 | 2,109 |
| 2024-03-19 | 2,100 | 2,114 | 2,070 | 2,083 | 82,400 | 2,083 |
| 2024-03-18 | 1,970 | 2,137 | 1,965 | 2,113 | 147,000 | 2,113 |
| 2024-03-15 | 1,981 | 2,005 | 1,953 | 1,958 | 94,300 | 1,958 |
| 2024-03-14 | 1,985 | 2,037 | 1,950 | 2,027 | 99,200 | 2,027 |
| 2024-03-13 | 2,142 | 2,167 | 2,021 | 2,021 | 153,000 | 2,021 |
| 2024-03-12 | 2,035 | 2,108 | 2,020 | 2,098 | 81,600 | 2,098 |
| 2024-03-11 | 2,085 | 2,166 | 2,071 | 2,092 | 192,800 | 2,092 |
| 2024-03-08 | 2,235 | 2,306 | 2,209 | 2,235 | 115,900 | 2,235 |
| 2024-03-07 | 2,310 | 2,361 | 2,264 | 2,282 | 202,300 | 2,282 |
| 2024-03-06 | 2,275 | 2,349 | 2,260 | 2,283 | 149,000 | 2,283 |
| 2024-03-05 | 2,275 | 2,350 | 2,216 | 2,332 | 209,600 | 2,332 |
| 2024-03-04 | 2,200 | 2,419 | 2,200 | 2,300 | 841,000 | 2,300 |
| 2024-03-01 | 2,060 | 2,098 | 2,002 | 2,084 | 154,200 | 2,084 |
| 2024-02-29 | 2,072 | 2,109 | 2,059 | 2,069 | 100,000 | 2,069 |
| 2024-02-28 | 1,983 | 2,083 | 1,983 | 2,063 | 144,100 | 2,063 |
| 2024-02-27 | 1,983 | 2,019 | 1,953 | 1,972 | 108,100 | 1,972 |
| 2024-02-26 | 2,029 | 2,061 | 1,985 | 1,985 | 128,100 | 1,985 |
| 2024-02-22 | 1,976 | 2,041 | 1,909 | 2,030 | 246,000 | 2,030 |
| 2024-02-21 | 1,847 | 1,895 | 1,842 | 1,875 | 56,200 | 1,875 |
| 2024-02-20 | 1,901 | 1,902 | 1,846 | 1,869 | 158,300 | 1,869 |
| 2024-02-19 | 1,943 | 1,943 | 1,883 | 1,930 | 76,800 | 1,930 |
| 2024-02-16 | 1,912 | 1,958 | 1,890 | 1,949 | 104,900 | 1,949 |
| 2024-02-15 | 1,899 | 1,926 | 1,873 | 1,889 | 51,100 | 1,889 |
| 2024-02-14 | 1,865 | 1,890 | 1,838 | 1,870 | 78,400 | 1,870 |
| 2024-02-13 | 1,915 | 1,974 | 1,878 | 1,904 | 170,100 | 1,904 |
| 2024-02-09 | 1,877 | 1,945 | 1,875 | 1,875 | 105,800 | 1,875 |
| 2024-02-08 | 1,814 | 1,898 | 1,803 | 1,888 | 99,900 | 1,888 |
| 2024-02-07 | 1,881 | 1,915 | 1,802 | 1,802 | 130,000 | 1,802 |
| 2024-02-06 | 1,816 | 1,869 | 1,813 | 1,859 | 76,400 | 1,859 |
| 2024-02-05 | 1,833 | 1,841 | 1,802 | 1,820 | 87,900 | 1,820 |
| 2024-02-02 | 1,860 | 1,886 | 1,830 | 1,830 | 88,900 | 1,830 |
| 2024-02-01 | 1,864 | 1,900 | 1,855 | 1,856 | 68,800 | 1,856 |
| 2024-01-31 | 1,855 | 1,903 | 1,841 | 1,898 | 106,100 | 1,898 |
| 2024-01-30 | 1,900 | 1,900 | 1,854 | 1,868 | 111,200 | 1,868 |
| 2024-01-29 | 1,875 | 1,895 | 1,855 | 1,871 | 96,100 | 1,871 |
| 2024-01-26 | 1,999 | 1,999 | 1,873 | 1,873 | 285,000 | 1,873 |
| 2024-01-25 | 2,019 | 2,019 | 1,978 | 2,000 | 95,800 | 2,000 |
| 2024-01-24 | 2,018 | 2,036 | 1,992 | 2,013 | 100,700 | 2,013 |
| 2024-01-23 | 2,130 | 2,135 | 2,047 | 2,047 | 105,600 | 2,047 |
| 2024-01-22 | 2,200 | 2,222 | 2,096 | 2,111 | 251,500 | 2,111 |
| 2024-01-19 | 2,005 | 2,086 | 1,987 | 2,077 | 252,400 | 2,077 |
| 2024-01-18 | 1,940 | 1,974 | 1,930 | 1,943 | 127,900 | 1,943 |
| 2024-01-17 | 2,028 | 2,050 | 1,960 | 1,960 | 117,600 | 1,960 |
| 2024-01-16 | 2,069 | 2,069 | 2,017 | 2,019 | 101,800 | 2,019 |
| 2024-01-15 | 2,106 | 2,117 | 2,067 | 2,079 | 105,400 | 2,079 |
| 2024-01-12 | 2,175 | 2,182 | 2,107 | 2,138 | 141,700 | 2,138 |
| 2024-01-11 | 2,098 | 2,158 | 2,082 | 2,158 | 247,500 | 2,158 |
| 2024-01-10 | 2,038 | 2,074 | 2,004 | 2,035 | 180,600 | 2,035 |
| 2024-01-09 | 1,948 | 2,038 | 1,948 | 2,038 | 293,300 | 2,038 |
| 2024-01-05 | 1,945 | 1,956 | 1,891 | 1,893 | 215,600 | 1,893 |
| 2024-01-04 | 1,985 | 1,985 | 1,864 | 1,946 | 653,000 | 1,946 |
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
