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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 1,546 | 1,577 | 1,532 | 1,577 | 164,800 | 1,577 |
| 2025-07-08 | 1,485 | 1,549 | 1,485 | 1,543 | 135,900 | 1,543 |
| 2025-07-07 | 1,500 | 1,511 | 1,483 | 1,484 | 84,600 | 1,484 |
| 2025-07-04 | 1,520 | 1,530 | 1,488 | 1,488 | 80,600 | 1,488 |
| 2025-07-03 | 1,513 | 1,525 | 1,486 | 1,495 | 92,600 | 1,495 |
| 2025-07-02 | 1,489 | 1,508 | 1,467 | 1,493 | 171,800 | 1,493 |
| 2025-07-01 | 1,551 | 1,568 | 1,528 | 1,539 | 172,700 | 1,539 |
| 2025-06-30 | 1,585 | 1,606 | 1,558 | 1,571 | 261,600 | 1,571 |
| 2025-06-27 | 1,534 | 1,573 | 1,531 | 1,558 | 354,200 | 1,558 |
| 2025-06-26 | 1,500 | 1,532 | 1,499 | 1,511 | 193,500 | 1,511 |
| 2025-06-25 | 1,518 | 1,525 | 1,486 | 1,500 | 160,300 | 1,500 |
| 2025-06-24 | 1,487 | 1,537 | 1,481 | 1,512 | 355,500 | 1,512 |
| 2025-06-23 | 1,552 | 1,555 | 1,471 | 1,475 | 637,200 | 1,475 |
| 2025-06-20 | 1,409 | 1,443 | 1,406 | 1,422 | 127,300 | 1,422 |
| 2025-06-19 | 1,438 | 1,445 | 1,409 | 1,409 | 193,400 | 1,409 |
| 2025-06-18 | 1,365 | 1,435 | 1,364 | 1,435 | 184,700 | 1,435 |
| 2025-06-17 | 1,341 | 1,375 | 1,339 | 1,366 | 90,000 | 1,366 |
| 2025-06-16 | 1,330 | 1,340 | 1,324 | 1,328 | 54,100 | 1,328 |
| 2025-06-13 | 1,351 | 1,351 | 1,308 | 1,320 | 119,900 | 1,320 |
| 2025-06-12 | 1,371 | 1,373 | 1,351 | 1,352 | 59,300 | 1,352 |
| 2025-06-11 | 1,344 | 1,384 | 1,344 | 1,371 | 93,300 | 1,371 |
| 2025-06-10 | 1,326 | 1,361 | 1,326 | 1,333 | 102,100 | 1,333 |
| 2025-06-09 | 1,330 | 1,336 | 1,315 | 1,315 | 49,800 | 1,315 |
| 2025-06-06 | 1,332 | 1,346 | 1,320 | 1,323 | 55,300 | 1,323 |
| 2025-06-05 | 1,339 | 1,380 | 1,334 | 1,338 | 163,700 | 1,338 |
| 2025-06-04 | 1,345 | 1,352 | 1,332 | 1,332 | 67,500 | 1,332 |
| 2025-06-03 | 1,350 | 1,354 | 1,332 | 1,340 | 87,700 | 1,340 |
| 2025-06-02 | 1,402 | 1,404 | 1,345 | 1,345 | 165,100 | 1,345 |
| 2025-05-30 | 1,348 | 1,403 | 1,342 | 1,398 | 192,300 | 1,398 |
| 2025-05-29 | 1,348 | 1,362 | 1,338 | 1,351 | 139,800 | 1,351 |
| 2025-05-28 | 1,376 | 1,387 | 1,326 | 1,331 | 199,200 | 1,331 |
| 2025-05-27 | 1,370 | 1,377 | 1,329 | 1,339 | 285,700 | 1,339 |
| 2025-05-26 | 1,301 | 1,354 | 1,285 | 1,354 | 517,300 | 1,354 |
| 2025-05-23 | 1,210 | 1,221 | 1,201 | 1,211 | 80,100 | 1,211 |
| 2025-05-22 | 1,180 | 1,208 | 1,179 | 1,190 | 49,100 | 1,190 |
| 2025-05-21 | 1,206 | 1,221 | 1,196 | 1,210 | 89,100 | 1,210 |
| 2025-05-20 | 1,247 | 1,255 | 1,215 | 1,221 | 104,100 | 1,221 |
| 2025-05-19 | 1,240 | 1,250 | 1,233 | 1,237 | 84,200 | 1,237 |
| 2025-05-16 | 1,275 | 1,277 | 1,245 | 1,257 | 77,300 | 1,257 |
| 2025-05-15 | 1,272 | 1,321 | 1,254 | 1,268 | 170,600 | 1,268 |
| 2025-05-14 | 1,270 | 1,304 | 1,256 | 1,299 | 91,400 | 1,299 |
| 2025-05-13 | 1,293 | 1,301 | 1,261 | 1,272 | 117,500 | 1,272 |
| 2025-05-12 | 1,243 | 1,259 | 1,230 | 1,252 | 82,600 | 1,252 |
| 2025-05-09 | 1,191 | 1,223 | 1,185 | 1,213 | 92,400 | 1,213 |
| 2025-05-08 | 1,165 | 1,196 | 1,162 | 1,189 | 67,900 | 1,189 |
| 2025-05-07 | 1,177 | 1,183 | 1,156 | 1,164 | 84,100 | 1,164 |
| 2025-05-02 | 1,202 | 1,222 | 1,170 | 1,171 | 113,600 | 1,171 |
| 2025-05-01 | 1,196 | 1,217 | 1,180 | 1,197 | 106,000 | 1,197 |
| 2025-04-30 | 1,188 | 1,198 | 1,162 | 1,169 | 120,700 | 1,169 |
| 2025-04-28 | 1,206 | 1,214 | 1,183 | 1,184 | 195,800 | 1,184 |
| 2025-04-25 | 1,154 | 1,209 | 1,150 | 1,200 | 182,300 | 1,200 |
| 2025-04-24 | 1,120 | 1,136 | 1,113 | 1,124 | 127,000 | 1,124 |
| 2025-04-23 | 1,102 | 1,111 | 1,062 | 1,090 | 113,400 | 1,090 |
| 2025-04-22 | 1,059 | 1,063 | 1,030 | 1,043 | 69,200 | 1,043 |
| 2025-04-21 | 1,047 | 1,072 | 1,042 | 1,048 | 101,100 | 1,048 |
| 2025-04-18 | 1,067 | 1,083 | 1,047 | 1,052 | 110,700 | 1,052 |
| 2025-04-17 | 1,053 | 1,078 | 1,039 | 1,073 | 66,400 | 1,073 |
| 2025-04-16 | 1,083 | 1,083 | 1,048 | 1,053 | 112,100 | 1,053 |
| 2025-04-15 | 1,103 | 1,106 | 1,088 | 1,090 | 82,000 | 1,090 |
| 2025-04-14 | 1,101 | 1,139 | 1,098 | 1,106 | 124,400 | 1,106 |
| 2025-04-11 | 1,041 | 1,097 | 1,034 | 1,085 | 119,800 | 1,085 |
| 2025-04-10 | 1,140 | 1,140 | 1,081 | 1,101 | 239,900 | 1,101 |
| 2025-04-09 | 1,025 | 1,059 | 961 | 992 | 347,700 | 992 |
| 2025-04-08 | 1,037 | 1,049 | 1,029 | 1,049 | 227,100 | 1,049 |
| 2025-04-07 | 895 | 972 | 894 | 899 | 634,700 | 899 |
| 2025-04-04 | 1,198 | 1,201 | 1,081 | 1,150 | 429,300 | 1,150 |
| 2025-04-03 | 1,167 | 1,240 | 1,160 | 1,223 | 211,200 | 1,223 |
| 2025-04-02 | 1,276 | 1,290 | 1,268 | 1,287 | 93,000 | 1,287 |
| 2025-04-01 | 1,290 | 1,294 | 1,268 | 1,276 | 156,500 | 1,276 |
| 2025-03-31 | 1,326 | 1,329 | 1,290 | 1,291 | 254,300 | 1,291 |
| 2025-03-28 | 1,395 | 1,400 | 1,358 | 1,378 | 80,200 | 1,378 |
| 2025-03-27 | 1,377 | 1,403 | 1,369 | 1,395 | 85,700 | 1,395 |
| 2025-03-26 | 1,383 | 1,391 | 1,361 | 1,389 | 117,000 | 1,389 |
| 2025-03-25 | 1,350 | 1,377 | 1,343 | 1,377 | 92,800 | 1,377 |
| 2025-03-24 | 1,385 | 1,389 | 1,334 | 1,335 | 194,600 | 1,335 |
| 2025-03-21 | 1,348 | 1,371 | 1,336 | 1,371 | 93,400 | 1,371 |
| 2025-03-19 | 1,374 | 1,391 | 1,353 | 1,356 | 99,900 | 1,356 |
| 2025-03-18 | 1,389 | 1,390 | 1,372 | 1,375 | 74,500 | 1,375 |
| 2025-03-17 | 1,392 | 1,400 | 1,371 | 1,371 | 92,900 | 1,371 |
| 2025-03-14 | 1,350 | 1,393 | 1,350 | 1,386 | 86,100 | 1,386 |
| 2025-03-13 | 1,400 | 1,414 | 1,360 | 1,360 | 109,400 | 1,360 |
| 2025-03-12 | 1,385 | 1,396 | 1,369 | 1,382 | 99,200 | 1,382 |
| 2025-03-11 | 1,381 | 1,408 | 1,337 | 1,387 | 213,200 | 1,387 |
| 2025-03-10 | 1,418 | 1,432 | 1,378 | 1,427 | 164,300 | 1,427 |
| 2025-03-07 | 1,417 | 1,446 | 1,413 | 1,418 | 80,200 | 1,418 |
| 2025-03-06 | 1,466 | 1,485 | 1,427 | 1,447 | 248,800 | 1,447 |
| 2025-03-05 | 1,551 | 1,561 | 1,461 | 1,473 | 1,043,300 | 1,473 |
| 2025-03-04 | 1,445 | 1,455 | 1,405 | 1,418 | 121,100 | 1,418 |
| 2025-03-03 | 1,447 | 1,467 | 1,411 | 1,466 | 100,200 | 1,466 |
| 2025-02-28 | 1,465 | 1,465 | 1,398 | 1,424 | 232,300 | 1,424 |
| 2025-02-27 | 1,490 | 1,545 | 1,488 | 1,505 | 118,600 | 1,505 |
| 2025-02-26 | 1,442 | 1,490 | 1,440 | 1,490 | 127,300 | 1,490 |
| 2025-02-25 | 1,450 | 1,472 | 1,450 | 1,451 | 63,600 | 1,451 |
| 2025-02-21 | 1,480 | 1,485 | 1,461 | 1,481 | 55,300 | 1,481 |
| 2025-02-20 | 1,506 | 1,518 | 1,478 | 1,485 | 78,600 | 1,485 |
| 2025-02-19 | 1,486 | 1,520 | 1,486 | 1,512 | 58,600 | 1,512 |
| 2025-02-18 | 1,487 | 1,500 | 1,475 | 1,485 | 60,200 | 1,485 |
| 2025-02-17 | 1,528 | 1,532 | 1,495 | 1,495 | 73,200 | 1,495 |
| 2025-02-14 | 1,522 | 1,528 | 1,501 | 1,520 | 51,200 | 1,520 |
| 2025-02-13 | 1,525 | 1,532 | 1,509 | 1,521 | 42,500 | 1,521 |
| 2025-02-12 | 1,515 | 1,525 | 1,497 | 1,525 | 47,700 | 1,525 |
| 2025-02-10 | 1,481 | 1,510 | 1,470 | 1,500 | 51,300 | 1,500 |
| 2025-02-07 | 1,490 | 1,500 | 1,476 | 1,487 | 50,100 | 1,487 |
| 2025-02-06 | 1,510 | 1,515 | 1,496 | 1,496 | 45,500 | 1,496 |
| 2025-02-05 | 1,525 | 1,540 | 1,496 | 1,499 | 54,700 | 1,499 |
| 2025-02-04 | 1,490 | 1,533 | 1,490 | 1,519 | 77,500 | 1,519 |
| 2025-02-03 | 1,523 | 1,523 | 1,476 | 1,480 | 114,300 | 1,480 |
| 2025-01-31 | 1,544 | 1,576 | 1,538 | 1,554 | 65,200 | 1,554 |
| 2025-01-30 | 1,533 | 1,548 | 1,522 | 1,536 | 63,200 | 1,536 |
| 2025-01-29 | 1,546 | 1,568 | 1,527 | 1,557 | 115,100 | 1,557 |
| 2025-01-28 | 1,540 | 1,556 | 1,507 | 1,509 | 328,200 | 1,509 |
| 2025-01-27 | 1,732 | 1,743 | 1,618 | 1,620 | 230,000 | 1,620 |
| 2025-01-24 | 1,705 | 1,785 | 1,705 | 1,743 | 126,600 | 1,743 |
| 2025-01-23 | 1,750 | 1,750 | 1,697 | 1,726 | 148,200 | 1,726 |
| 2025-01-22 | 1,700 | 1,765 | 1,700 | 1,751 | 114,800 | 1,751 |
| 2025-01-21 | 1,685 | 1,705 | 1,673 | 1,687 | 56,400 | 1,687 |
| 2025-01-20 | 1,679 | 1,705 | 1,657 | 1,672 | 74,100 | 1,672 |
| 2025-01-17 | 1,663 | 1,690 | 1,626 | 1,674 | 213,700 | 1,674 |
| 2025-01-16 | 1,652 | 1,687 | 1,602 | 1,630 | 126,700 | 1,630 |
| 2025-01-15 | 1,603 | 1,642 | 1,593 | 1,616 | 116,200 | 1,616 |
| 2025-01-14 | 1,703 | 1,730 | 1,612 | 1,620 | 158,100 | 1,620 |
| 2025-01-10 | 1,748 | 1,802 | 1,741 | 1,743 | 116,100 | 1,743 |
| 2025-01-09 | 1,766 | 1,787 | 1,751 | 1,769 | 120,900 | 1,769 |
| 2025-01-08 | 1,756 | 1,798 | 1,725 | 1,795 | 182,800 | 1,795 |
| 2025-01-07 | 1,641 | 1,780 | 1,636 | 1,774 | 438,600 | 1,774 |
| 2025-01-06 | 1,630 | 1,653 | 1,591 | 1,633 | 215,400 | 1,633 |
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