6264 (株)マルマエ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-251,9311,9551,9261,94150,5001,941
2022-11-241,9061,9461,9061,933117,2001,933
2022-11-221,8781,9001,8621,89260,5001,892
2022-11-211,8901,9071,8831,88840,8001,888
2022-11-181,9171,9291,8851,89165,2001,891
2022-11-171,9251,9281,8831,903128,5001,903
2022-11-161,9501,9691,9111,958171,8001,958
2022-11-151,9041,9281,8901,91895,4001,918
2022-11-141,9111,9581,9061,908213,4001,908
2022-11-111,8531,8901,8531,866132,7001,866
2022-11-101,7891,8181,7711,80856,1001,808
2022-11-091,7791,8191,7761,80781,0001,807
2022-11-081,7881,8011,7721,77364,3001,773
2022-11-071,7971,7991,7651,78166,4001,781
2022-11-041,7871,7991,7701,79270,4001,792
2022-11-021,7971,8171,7721,78958,1001,789
2022-11-011,7891,8081,7701,79871,6001,798
2022-10-311,7891,8161,7631,784121,4001,784
2022-10-281,7401,7721,7141,766149,7001,766
2022-10-271,6991,7721,6911,759176,0001,759
2022-10-261,7211,7301,6881,68879,7001,688
2022-10-251,6861,6971,6521,687125,2001,687
2022-10-241,6641,6941,6551,655107,4001,655
2022-10-211,6481,6531,6171,61979,1001,619
2022-10-201,6501,6611,6201,624114,9001,624
2022-10-191,6811,7021,6651,665115,4001,665
2022-10-181,6731,7151,6561,694284,2001,694
2022-10-171,5291,6501,5241,648352,3001,648
2022-10-141,5891,6151,5471,550252,0001,550
2022-10-131,5431,5641,5041,561275,8001,561
2022-10-121,5981,6191,5451,555420,4001,555
2022-10-111,5471,6751,5191,631969,1001,631
2022-10-071,8761,9061,8651,867276,6001,867
2022-10-061,8701,9321,8541,916180,7001,916
2022-10-051,8761,8761,8451,849107,1001,849
2022-10-041,8501,8751,8421,855150,8001,855
2022-10-031,7401,7991,7101,799129,7001,799
2022-09-301,7441,7901,7421,752161,8001,752
2022-09-291,8541,8631,7981,824112,6001,824
2022-09-281,8421,8531,7951,822129,2001,822
2022-09-271,8211,8531,8211,83981,6001,839
2022-09-261,8771,8771,8201,833138,2001,833
2022-09-221,9041,9401,9041,92272,3001,922
2022-09-211,9601,9611,9131,937137,0001,937
2022-09-201,9952,0171,9821,98676,2001,986
2022-09-162,0312,0401,9851,98589,1001,985
2022-09-152,0202,0492,0192,03847,4002,038
2022-09-141,9812,0341,9752,02566,9002,025
2022-09-132,0302,0682,0252,06888,8002,068
2022-09-122,0292,0532,0192,03473,7002,034
2022-09-092,0312,0472,0072,00782,7002,007
2022-09-082,0242,0291,9902,00577,5002,005
2022-09-072,0002,0001,9631,99062,5001,990
2022-09-061,9812,0151,9622,00074,5002,000
2022-09-051,9281,9791,9201,97455,9001,974
2022-09-022,0222,0291,9601,96189,5001,961
2022-09-012,0552,0552,0132,02294,1002,022
2022-08-312,0692,1102,0572,08076,0002,080
2022-08-302,0832,0932,0752,084114,8002,084
2022-08-292,0732,1262,0672,11980,4002,119
2022-08-262,1602,1742,1452,14552,9002,145
2022-08-252,1642,1732,1512,15148,6002,151
2022-08-242,1452,1832,1442,16479,2002,164
2022-08-232,1422,1452,1282,14357,2002,143
2022-08-222,1562,1652,1282,16551,7002,165
2022-08-192,1892,1912,1652,18383,5002,183
2022-08-182,1392,1762,1132,17180,9002,171
2022-08-172,1802,1802,1352,15788,1002,157
2022-08-162,1802,1822,1602,16367,8002,163
2022-08-152,1802,1832,1572,17583,0002,175
2022-08-122,1362,1642,1222,146107,7002,146
2022-08-102,0902,1092,0602,090120,2002,090
2022-08-092,1752,1782,1382,144126,5002,144
2022-08-082,1752,1972,1662,195115,2002,195
2022-08-052,1202,1652,1092,165180,9002,165
2022-08-042,1032,1222,0872,111149,6002,111
2022-08-032,0652,1012,0502,087151,3002,087
2022-08-022,0772,0772,0242,04782,9002,047
2022-08-012,0302,0842,0242,061194,1002,061
2022-07-292,0552,0552,0002,00178,6002,001
2022-07-282,0652,0781,9982,020180,9002,020
2022-07-271,9532,0261,9462,026167,2002,026
2022-07-261,9541,9691,9461,95364,8001,953
2022-07-252,0002,0001,9541,96194,1001,961
2022-07-221,9882,0061,9531,998123,3001,998
2022-07-211,9692,0091,9681,991141,7001,991
2022-07-201,9632,0031,9501,963202,4001,963
2022-07-191,8831,9311,8721,91397,9001,913
2022-07-151,9061,9081,8651,885122,5001,885
2022-07-141,8851,9191,8851,906144,9001,906
2022-07-131,8621,9081,8611,907107,7001,907
2022-07-121,8971,8971,8511,86393,3001,863
2022-07-111,9641,9641,9081,916105,3001,916
2022-07-081,9911,9911,9201,924196,1001,924
2022-07-072,0072,0071,9511,951168,1001,951
2022-07-061,9302,0621,9191,967426,8001,967
2022-07-051,9201,9941,9071,962309,0001,962
2022-07-041,8101,8961,7861,896303,2001,896
2022-07-011,8391,8901,7911,806727,8001,806
2022-06-302,0142,0341,9601,980430,3001,980
2022-06-291,9612,0051,9571,996257,2001,996
2022-06-281,9361,9871,9311,984159,2001,984
2022-06-271,9691,9691,9191,960214,5001,960
2022-06-241,8521,9181,8521,910215,3001,910
2022-06-231,8111,8781,8081,852118,7001,852
2022-06-221,9001,9031,8101,826153,9001,826
2022-06-211,8031,8831,7881,865193,4001,865
2022-06-201,8151,8261,7411,763179,2001,763
2022-06-171,8131,8391,7821,821236,4001,821
2022-06-161,9501,9541,8851,888135,2001,888
2022-06-151,9331,9551,8901,895125,5001,895
2022-06-141,8601,9321,8601,932246,4001,932
2022-06-131,9972,0051,9311,931286,6001,931
2022-06-102,0622,0622,0252,031200,0002,031
2022-06-092,1082,1082,0462,073236,2002,073
2022-06-082,1002,1232,0882,121136,3002,121
2022-06-072,1252,1302,0882,088154,5002,088
2022-06-062,1642,1922,1242,140242,5002,140
2022-06-032,1452,1522,1082,115153,7002,115
2022-06-022,0972,1092,0732,100116,6002,100
2022-06-012,1302,1302,1072,116109,2002,116
2022-05-312,1252,1482,0972,117148,2002,117
2022-05-302,0722,1232,0562,117221,0002,117
2022-05-272,0452,0571,9832,022197,7002,022
2022-05-262,0172,0431,9931,996153,4001,996
2022-05-252,0722,0722,0122,016155,1002,016
2022-05-242,1202,1292,0652,065165,4002,065
2022-05-232,1442,1552,1122,123201,9002,123
2022-05-202,1252,1252,0822,113121,1002,113
2022-05-192,0342,1122,0302,103159,9002,103
2022-05-182,1322,1602,1142,134177,5002,134
2022-05-172,0592,0962,0242,096103,4002,096
2022-05-162,0912,1002,0442,060135,2002,060
2022-05-132,0212,0822,0182,057168,9002,057
2022-05-122,0372,0552,0122,018206,3002,018
2022-05-112,0532,1102,0532,099116,5002,099
2022-05-102,0782,0922,0052,083276,9002,083
2022-05-092,0872,1282,0822,125173,7002,125
2022-05-062,1802,1802,1212,137218,2002,137
2022-05-022,1842,2142,1582,191191,2002,191
2022-04-282,1642,1922,1332,181208,7002,181
2022-04-272,1212,1682,0832,164298,4002,164
2022-04-262,2352,2352,1162,167362,7002,167
2022-04-252,1382,2222,1372,185266,0002,185
2022-04-222,1882,2202,1782,200278,9002,200
2022-04-212,1972,2632,1822,249544,7002,249
2022-04-202,3572,3612,1972,2031,154,4002,203
2022-04-192,2462,3692,2232,3641,533,1002,364
2022-04-182,2482,2652,1232,2142,169,2002,214
2022-04-152,0602,0822,0472,068215,2002,068
2022-04-142,1332,1532,0812,118365,9002,118
2022-04-132,0452,1172,0352,093409,3002,093
2022-04-122,0052,0792,0042,024237,2002,024
2022-04-112,0102,0762,0062,038302,6002,038
2022-04-082,0652,1012,0062,034309,9002,034
2022-04-072,0522,0752,0242,063433,4002,063
2022-04-062,1372,1432,0782,100796,0002,100
2022-04-052,1882,2442,1202,1991,134,1002,199
2022-04-042,3062,3062,1372,1431,646,0002,143
2022-04-012,3922,4412,3232,347819,5002,347
2022-03-312,5002,5572,4032,4221,263,6002,422
2022-03-302,7982,8202,7222,758320,9002,758
2022-03-292,7002,7352,6672,729188,1002,729
2022-03-282,7602,7602,6582,670171,2002,670
2022-03-252,8232,8302,7272,756259,0002,756
2022-03-242,6512,7712,6412,768208,7002,768
2022-03-232,6302,7252,6202,701266,6002,701
2022-03-222,6622,7092,5862,605243,9002,605
2022-03-182,5802,6122,5642,612163,6002,612
2022-03-172,5002,5722,4812,539223,9002,539
2022-03-162,4662,4662,3642,438188,2002,438
2022-03-152,3472,4192,3342,400106,5002,400
2022-03-142,3592,4422,3552,37880,4002,378
2022-03-112,3622,4172,3392,376101,4002,376
2022-03-102,4112,4112,3342,401134,3002,401
2022-03-092,2662,3022,2022,261124,4002,261
2022-03-082,2522,3252,2002,244205,6002,244
2022-03-072,3192,3792,2692,322192,2002,322
2022-03-042,4762,4922,3922,419202,5002,419
2022-03-032,5992,6492,5052,532177,8002,532
2022-03-022,4702,5652,4622,541201,4002,541
2022-03-012,5062,5472,4892,520215,8002,520
2022-02-282,3902,4562,3532,439252,7002,439
2022-02-252,2652,4202,2642,401311,1002,401
2022-02-242,3012,3162,1842,210336,4002,210
2022-02-222,3212,3982,3112,335176,4002,335
2022-02-212,3452,4102,2912,396191,3002,396
2022-02-182,3622,4232,3122,406166,5002,406
2022-02-172,4502,4502,3922,412108,3002,412
2022-02-162,4392,4522,3982,437136,0002,437
2022-02-152,3952,3992,3452,361117,3002,361
2022-02-142,3852,4342,3732,395196,8002,395
2022-02-102,5902,5902,4522,529262,2002,529
2022-02-092,4042,5302,3812,490318,1002,490
2022-02-082,3452,4162,3362,356121,6002,356
2022-02-072,4462,4462,3352,378185,1002,378
2022-02-042,3912,4572,3752,452207,8002,452
2022-02-032,4982,4982,4152,425260,0002,425
2022-02-022,5262,5392,4522,536287,6002,536
2022-02-012,5602,6142,4432,476479,1002,476
2022-01-312,3502,4922,3502,452272,0002,452
2022-01-282,3702,3742,2482,332308,9002,332
2022-01-272,4602,5162,3162,338327,8002,338
2022-01-262,3962,4712,3652,449236,8002,449
2022-01-252,5742,6222,4002,421342,3002,421
2022-01-242,4622,5692,4552,542333,6002,542
2022-01-212,5682,6082,4582,531462,0002,531
2022-01-202,6382,7112,5542,683448,8002,683
2022-01-192,7312,7942,6522,681430,3002,681
2022-01-182,8532,9052,7672,801333,3002,801
2022-01-172,8792,9252,8122,844325,1002,844
2022-01-142,7872,8872,7562,858267,3002,858
2022-01-132,8802,9882,8512,884351,9002,884
2022-01-122,7882,9172,7882,901547,1002,901
2022-01-112,8562,8562,7142,722536,7002,722
2022-01-073,1353,1702,8602,918795,6002,918
2022-01-063,2803,3503,1303,150616,5003,150
2022-01-053,1003,4303,0553,3951,080,2003,395
2022-01-043,1603,2403,0653,080309,9003,080

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