6264 (株)マルマエ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 1,726 | 1,726 | 1,700 | 1,711 | 48,700 | 1,711 |
| 2023-06-01 | 1,731 | 1,731 | 1,693 | 1,721 | 71,200 | 1,721 |
| 2023-05-31 | 1,804 | 1,804 | 1,721 | 1,731 | 112,300 | 1,731 |
| 2023-05-30 | 1,826 | 1,830 | 1,793 | 1,816 | 76,200 | 1,816 |
| 2023-05-29 | 1,800 | 1,834 | 1,790 | 1,809 | 165,900 | 1,809 |
| 2023-05-26 | 1,747 | 1,789 | 1,742 | 1,745 | 165,000 | 1,745 |
| 2023-05-25 | 1,689 | 1,730 | 1,689 | 1,712 | 96,300 | 1,712 |
| 2023-05-24 | 1,665 | 1,699 | 1,652 | 1,685 | 51,300 | 1,685 |
| 2023-05-23 | 1,680 | 1,710 | 1,669 | 1,681 | 80,100 | 1,681 |
| 2023-05-22 | 1,651 | 1,674 | 1,631 | 1,674 | 63,800 | 1,674 |
| 2023-05-19 | 1,744 | 1,776 | 1,675 | 1,678 | 140,800 | 1,678 |
| 2023-05-18 | 1,613 | 1,717 | 1,613 | 1,710 | 205,500 | 1,710 |
| 2023-05-17 | 1,586 | 1,606 | 1,586 | 1,596 | 42,400 | 1,596 |
| 2023-05-16 | 1,582 | 1,609 | 1,577 | 1,592 | 37,500 | 1,592 |
| 2023-05-15 | 1,623 | 1,623 | 1,577 | 1,579 | 56,400 | 1,579 |
| 2023-05-12 | 1,642 | 1,648 | 1,611 | 1,622 | 51,100 | 1,622 |
| 2023-05-11 | 1,625 | 1,643 | 1,617 | 1,642 | 77,600 | 1,642 |
| 2023-05-10 | 1,611 | 1,624 | 1,596 | 1,620 | 44,000 | 1,620 |
| 2023-05-09 | 1,615 | 1,624 | 1,611 | 1,611 | 74,800 | 1,611 |
| 2023-05-08 | 1,606 | 1,621 | 1,590 | 1,590 | 66,400 | 1,590 |
| 2023-05-02 | 1,560 | 1,611 | 1,558 | 1,608 | 72,900 | 1,608 |
| 2023-05-01 | 1,593 | 1,606 | 1,563 | 1,563 | 62,500 | 1,563 |
| 2023-04-28 | 1,610 | 1,633 | 1,590 | 1,593 | 56,100 | 1,593 |
| 2023-04-27 | 1,580 | 1,600 | 1,567 | 1,600 | 113,500 | 1,600 |
| 2023-04-26 | 1,600 | 1,605 | 1,578 | 1,590 | 56,600 | 1,590 |
| 2023-04-25 | 1,640 | 1,646 | 1,612 | 1,616 | 47,200 | 1,616 |
| 2023-04-24 | 1,627 | 1,640 | 1,618 | 1,626 | 34,100 | 1,626 |
| 2023-04-21 | 1,633 | 1,665 | 1,619 | 1,631 | 61,100 | 1,631 |
| 2023-04-20 | 1,612 | 1,637 | 1,600 | 1,633 | 60,700 | 1,633 |
| 2023-04-19 | 1,641 | 1,645 | 1,601 | 1,605 | 81,200 | 1,605 |
| 2023-04-18 | 1,647 | 1,678 | 1,631 | 1,641 | 115,700 | 1,641 |
| 2023-04-17 | 1,591 | 1,623 | 1,589 | 1,617 | 84,600 | 1,617 |
| 2023-04-14 | 1,590 | 1,596 | 1,572 | 1,587 | 73,500 | 1,587 |
| 2023-04-13 | 1,548 | 1,572 | 1,530 | 1,571 | 89,400 | 1,571 |
| 2023-04-12 | 1,578 | 1,581 | 1,551 | 1,559 | 78,100 | 1,559 |
| 2023-04-11 | 1,575 | 1,597 | 1,561 | 1,566 | 132,100 | 1,566 |
| 2023-04-10 | 1,605 | 1,618 | 1,571 | 1,583 | 79,400 | 1,583 |
| 2023-04-07 | 1,595 | 1,608 | 1,582 | 1,600 | 140,800 | 1,600 |
| 2023-04-06 | 1,620 | 1,644 | 1,595 | 1,610 | 111,500 | 1,610 |
| 2023-04-05 | 1,701 | 1,727 | 1,647 | 1,650 | 249,300 | 1,650 |
| 2023-04-04 | 1,768 | 1,848 | 1,718 | 1,721 | 335,500 | 1,721 |
| 2023-04-03 | 1,715 | 1,754 | 1,691 | 1,708 | 229,200 | 1,708 |
| 2023-03-31 | 1,729 | 1,778 | 1,690 | 1,690 | 587,500 | 1,690 |
| 2023-03-30 | 1,816 | 1,861 | 1,812 | 1,849 | 107,900 | 1,849 |
| 2023-03-29 | 1,799 | 1,819 | 1,787 | 1,814 | 59,200 | 1,814 |
| 2023-03-28 | 1,835 | 1,835 | 1,799 | 1,805 | 51,200 | 1,805 |
| 2023-03-27 | 1,876 | 1,876 | 1,844 | 1,844 | 44,400 | 1,844 |
| 2023-03-24 | 1,843 | 1,884 | 1,842 | 1,880 | 45,500 | 1,880 |
| 2023-03-23 | 1,817 | 1,851 | 1,810 | 1,840 | 59,500 | 1,840 |
| 2023-03-22 | 1,816 | 1,844 | 1,816 | 1,843 | 37,900 | 1,843 |
| 2023-03-20 | 1,838 | 1,838 | 1,793 | 1,798 | 42,300 | 1,798 |
| 2023-03-17 | 1,820 | 1,848 | 1,820 | 1,843 | 37,000 | 1,843 |
| 2023-03-16 | 1,788 | 1,826 | 1,783 | 1,797 | 51,600 | 1,797 |
| 2023-03-15 | 1,875 | 1,880 | 1,841 | 1,848 | 36,700 | 1,848 |
| 2023-03-14 | 1,877 | 1,879 | 1,820 | 1,835 | 63,600 | 1,835 |
| 2023-03-13 | 1,878 | 1,902 | 1,866 | 1,890 | 50,800 | 1,890 |
| 2023-03-10 | 1,921 | 1,951 | 1,912 | 1,912 | 81,700 | 1,912 |
| 2023-03-09 | 1,972 | 2,023 | 1,938 | 1,961 | 166,200 | 1,961 |
| 2023-03-08 | 1,845 | 1,933 | 1,845 | 1,933 | 179,400 | 1,933 |
| 2023-03-07 | 1,841 | 1,875 | 1,836 | 1,861 | 50,400 | 1,861 |
| 2023-03-06 | 1,792 | 1,858 | 1,792 | 1,848 | 75,500 | 1,848 |
| 2023-03-03 | 1,761 | 1,792 | 1,742 | 1,788 | 62,800 | 1,788 |
| 2023-03-02 | 1,820 | 1,820 | 1,770 | 1,773 | 66,400 | 1,773 |
| 2023-03-01 | 1,787 | 1,829 | 1,785 | 1,827 | 61,200 | 1,827 |
| 2023-02-28 | 1,851 | 1,872 | 1,782 | 1,810 | 107,900 | 1,810 |
| 2023-02-27 | 1,880 | 1,880 | 1,841 | 1,878 | 47,600 | 1,878 |
| 2023-02-24 | 1,900 | 1,915 | 1,878 | 1,900 | 96,400 | 1,900 |
| 2023-02-22 | 1,901 | 1,904 | 1,853 | 1,891 | 52,300 | 1,891 |
| 2023-02-21 | 1,896 | 1,904 | 1,877 | 1,903 | 43,600 | 1,903 |
| 2023-02-20 | 1,870 | 1,908 | 1,870 | 1,896 | 70,600 | 1,896 |
| 2023-02-17 | 1,850 | 1,868 | 1,837 | 1,860 | 56,700 | 1,860 |
| 2023-02-16 | 1,828 | 1,864 | 1,828 | 1,859 | 68,200 | 1,859 |
| 2023-02-15 | 1,830 | 1,845 | 1,803 | 1,828 | 37,300 | 1,828 |
| 2023-02-14 | 1,838 | 1,856 | 1,825 | 1,839 | 100,800 | 1,839 |
| 2023-02-13 | 1,781 | 1,816 | 1,775 | 1,803 | 56,700 | 1,803 |
| 2023-02-10 | 1,756 | 1,821 | 1,756 | 1,804 | 109,200 | 1,804 |
| 2023-02-09 | 1,780 | 1,784 | 1,756 | 1,762 | 29,200 | 1,762 |
| 2023-02-08 | 1,758 | 1,787 | 1,752 | 1,781 | 63,700 | 1,781 |
| 2023-02-07 | 1,753 | 1,800 | 1,750 | 1,757 | 56,700 | 1,757 |
| 2023-02-06 | 1,750 | 1,766 | 1,745 | 1,750 | 50,000 | 1,750 |
| 2023-02-03 | 1,804 | 1,808 | 1,740 | 1,745 | 65,100 | 1,745 |
| 2023-02-02 | 1,688 | 1,764 | 1,688 | 1,764 | 153,800 | 1,764 |
| 2023-02-01 | 1,697 | 1,703 | 1,664 | 1,686 | 60,100 | 1,686 |
| 2023-01-31 | 1,678 | 1,690 | 1,660 | 1,686 | 57,400 | 1,686 |
| 2023-01-30 | 1,701 | 1,710 | 1,680 | 1,681 | 43,700 | 1,681 |
| 2023-01-27 | 1,723 | 1,731 | 1,680 | 1,709 | 70,300 | 1,709 |
| 2023-01-26 | 1,694 | 1,740 | 1,694 | 1,732 | 77,800 | 1,732 |
| 2023-01-25 | 1,706 | 1,723 | 1,698 | 1,698 | 44,400 | 1,698 |
| 2023-01-24 | 1,725 | 1,743 | 1,715 | 1,715 | 70,100 | 1,715 |
| 2023-01-23 | 1,680 | 1,699 | 1,680 | 1,693 | 51,000 | 1,693 |
| 2023-01-20 | 1,645 | 1,679 | 1,640 | 1,670 | 40,000 | 1,670 |
| 2023-01-19 | 1,633 | 1,685 | 1,624 | 1,682 | 82,500 | 1,682 |
| 2023-01-18 | 1,629 | 1,665 | 1,610 | 1,642 | 59,600 | 1,642 |
| 2023-01-17 | 1,600 | 1,639 | 1,599 | 1,630 | 67,800 | 1,630 |
| 2023-01-16 | 1,650 | 1,650 | 1,585 | 1,585 | 75,300 | 1,585 |
| 2023-01-13 | 1,656 | 1,697 | 1,633 | 1,640 | 121,800 | 1,640 |
| 2023-01-12 | 1,643 | 1,724 | 1,628 | 1,674 | 234,400 | 1,674 |
| 2023-01-11 | 1,627 | 1,652 | 1,613 | 1,613 | 81,500 | 1,613 |
| 2023-01-10 | 1,659 | 1,674 | 1,626 | 1,627 | 147,800 | 1,627 |
| 2023-01-06 | 1,550 | 1,638 | 1,535 | 1,619 | 229,900 | 1,619 |
| 2023-01-05 | 1,535 | 1,608 | 1,533 | 1,562 | 307,500 | 1,562 |
| 2023-01-04 | 1,532 | 1,547 | 1,489 | 1,489 | 190,200 | 1,489 |
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
