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
2023-06-021,7261,7261,7001,71148,7001,711
2023-06-011,7311,7311,6931,72171,2001,721
2023-05-311,8041,8041,7211,731112,3001,731
2023-05-301,8261,8301,7931,81676,2001,816
2023-05-291,8001,8341,7901,809165,9001,809
2023-05-261,7471,7891,7421,745165,0001,745
2023-05-251,6891,7301,6891,71296,3001,712
2023-05-241,6651,6991,6521,68551,3001,685
2023-05-231,6801,7101,6691,68180,1001,681
2023-05-221,6511,6741,6311,67463,8001,674
2023-05-191,7441,7761,6751,678140,8001,678
2023-05-181,6131,7171,6131,710205,5001,710
2023-05-171,5861,6061,5861,59642,4001,596
2023-05-161,5821,6091,5771,59237,5001,592
2023-05-151,6231,6231,5771,57956,4001,579
2023-05-121,6421,6481,6111,62251,1001,622
2023-05-111,6251,6431,6171,64277,6001,642
2023-05-101,6111,6241,5961,62044,0001,620
2023-05-091,6151,6241,6111,61174,8001,611
2023-05-081,6061,6211,5901,59066,4001,590
2023-05-021,5601,6111,5581,60872,9001,608
2023-05-011,5931,6061,5631,56362,5001,563
2023-04-281,6101,6331,5901,59356,1001,593
2023-04-271,5801,6001,5671,600113,5001,600
2023-04-261,6001,6051,5781,59056,6001,590
2023-04-251,6401,6461,6121,61647,2001,616
2023-04-241,6271,6401,6181,62634,1001,626
2023-04-211,6331,6651,6191,63161,1001,631
2023-04-201,6121,6371,6001,63360,7001,633
2023-04-191,6411,6451,6011,60581,2001,605
2023-04-181,6471,6781,6311,641115,7001,641
2023-04-171,5911,6231,5891,61784,6001,617
2023-04-141,5901,5961,5721,58773,5001,587
2023-04-131,5481,5721,5301,57189,4001,571
2023-04-121,5781,5811,5511,55978,1001,559
2023-04-111,5751,5971,5611,566132,1001,566
2023-04-101,6051,6181,5711,58379,4001,583
2023-04-071,5951,6081,5821,600140,8001,600
2023-04-061,6201,6441,5951,610111,5001,610
2023-04-051,7011,7271,6471,650249,3001,650
2023-04-041,7681,8481,7181,721335,5001,721
2023-04-031,7151,7541,6911,708229,2001,708
2023-03-311,7291,7781,6901,690587,5001,690
2023-03-301,8161,8611,8121,849107,9001,849
2023-03-291,7991,8191,7871,81459,2001,814
2023-03-281,8351,8351,7991,80551,2001,805
2023-03-271,8761,8761,8441,84444,4001,844
2023-03-241,8431,8841,8421,88045,5001,880
2023-03-231,8171,8511,8101,84059,5001,840
2023-03-221,8161,8441,8161,84337,9001,843
2023-03-201,8381,8381,7931,79842,3001,798
2023-03-171,8201,8481,8201,84337,0001,843
2023-03-161,7881,8261,7831,79751,6001,797
2023-03-151,8751,8801,8411,84836,7001,848
2023-03-141,8771,8791,8201,83563,6001,835
2023-03-131,8781,9021,8661,89050,8001,890
2023-03-101,9211,9511,9121,91281,7001,912
2023-03-091,9722,0231,9381,961166,2001,961
2023-03-081,8451,9331,8451,933179,4001,933
2023-03-071,8411,8751,8361,86150,4001,861
2023-03-061,7921,8581,7921,84875,5001,848
2023-03-031,7611,7921,7421,78862,8001,788
2023-03-021,8201,8201,7701,77366,4001,773
2023-03-011,7871,8291,7851,82761,2001,827
2023-02-281,8511,8721,7821,810107,9001,810
2023-02-271,8801,8801,8411,87847,6001,878
2023-02-241,9001,9151,8781,90096,4001,900
2023-02-221,9011,9041,8531,89152,3001,891
2023-02-211,8961,9041,8771,90343,6001,903
2023-02-201,8701,9081,8701,89670,6001,896
2023-02-171,8501,8681,8371,86056,7001,860
2023-02-161,8281,8641,8281,85968,2001,859
2023-02-151,8301,8451,8031,82837,3001,828
2023-02-141,8381,8561,8251,839100,8001,839
2023-02-131,7811,8161,7751,80356,7001,803
2023-02-101,7561,8211,7561,804109,2001,804
2023-02-091,7801,7841,7561,76229,2001,762
2023-02-081,7581,7871,7521,78163,7001,781
2023-02-071,7531,8001,7501,75756,7001,757
2023-02-061,7501,7661,7451,75050,0001,750
2023-02-031,8041,8081,7401,74565,1001,745
2023-02-021,6881,7641,6881,764153,8001,764
2023-02-011,6971,7031,6641,68660,1001,686
2023-01-311,6781,6901,6601,68657,4001,686
2023-01-301,7011,7101,6801,68143,7001,681
2023-01-271,7231,7311,6801,70970,3001,709
2023-01-261,6941,7401,6941,73277,8001,732
2023-01-251,7061,7231,6981,69844,4001,698
2023-01-241,7251,7431,7151,71570,1001,715
2023-01-231,6801,6991,6801,69351,0001,693
2023-01-201,6451,6791,6401,67040,0001,670
2023-01-191,6331,6851,6241,68282,5001,682
2023-01-181,6291,6651,6101,64259,6001,642
2023-01-171,6001,6391,5991,63067,8001,630
2023-01-161,6501,6501,5851,58575,3001,585
2023-01-131,6561,6971,6331,640121,8001,640
2023-01-121,6431,7241,6281,674234,4001,674
2023-01-111,6271,6521,6131,61381,5001,613
2023-01-101,6591,6741,6261,627147,8001,627
2023-01-061,5501,6381,5351,619229,9001,619
2023-01-051,5351,6081,5331,562307,5001,562
2023-01-041,5321,5471,4891,489190,2001,489

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