7515 (株)マルヨシセンター 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | - | - | - | 3,950 | - | 3,950 |
| 2025-04-03 | 3,955 | 3,955 | 3,950 | 3,950 | 400 | 3,950 |
| 2025-04-02 | 3,955 | 3,955 | 3,955 | 3,955 | 100 | 3,955 |
| 2025-04-01 | 3,950 | 3,955 | 3,950 | 3,955 | 200 | 3,955 |
| 2025-03-31 | 3,985 | 3,985 | 3,920 | 3,955 | 800 | 3,955 |
| 2025-03-28 | 4,015 | 4,055 | 3,970 | 4,055 | 400 | 4,055 |
| 2025-03-27 | - | - | - | 3,945 | - | 3,945 |
| 2025-03-26 | 3,945 | 3,945 | 3,945 | 3,945 | 100 | 3,945 |
| 2025-03-25 | 3,945 | 3,945 | 3,945 | 3,945 | 100 | 3,945 |
| 2025-03-24 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 3,970 |
| 2025-03-21 | 3,970 | 4,040 | 3,970 | 3,970 | 400 | 3,970 |
| 2025-03-19 | 4,040 | 4,040 | 4,040 | 4,040 | 100 | 4,040 |
| 2025-03-18 | 4,030 | 4,035 | 4,030 | 4,035 | 400 | 4,035 |
| 2025-03-17 | 3,945 | 3,960 | 3,945 | 3,960 | 300 | 3,960 |
| 2025-03-14 | 3,945 | 3,945 | 3,945 | 3,945 | 200 | 3,945 |
| 2025-03-13 | 3,945 | 3,945 | 3,945 | 3,945 | 100 | 3,945 |
| 2025-03-12 | 3,945 | 3,945 | 3,945 | 3,945 | 200 | 3,945 |
| 2025-03-11 | 3,925 | 3,925 | 3,925 | 3,925 | 200 | 3,925 |
| 2025-03-10 | 3,915 | 3,945 | 3,910 | 3,945 | 900 | 3,945 |
| 2025-03-07 | 3,940 | 3,945 | 3,930 | 3,930 | 500 | 3,930 |
| 2025-03-06 | 3,945 | 3,945 | 3,940 | 3,940 | 600 | 3,940 |
| 2025-03-05 | 3,935 | 3,945 | 3,935 | 3,945 | 200 | 3,945 |
| 2025-03-04 | 3,930 | 3,935 | 3,930 | 3,935 | 200 | 3,935 |
| 2025-03-03 | 3,905 | 3,930 | 3,900 | 3,930 | 1,100 | 3,930 |
| 2025-02-28 | 3,910 | 3,910 | 3,885 | 3,905 | 700 | 3,905 |
| 2025-02-27 | 4,080 | 4,080 | 3,830 | 3,880 | 3,400 | 3,880 |
| 2025-02-26 | 4,245 | 4,270 | 4,245 | 4,250 | 1,800 | 4,250 |
| 2025-02-25 | 4,230 | 4,265 | 4,200 | 4,265 | 1,400 | 4,265 |
| 2025-02-21 | 4,230 | 4,230 | 4,200 | 4,230 | 600 | 4,230 |
| 2025-02-20 | 4,230 | 4,235 | 4,220 | 4,235 | 900 | 4,235 |
| 2025-02-19 | 4,165 | 4,220 | 4,165 | 4,220 | 700 | 4,220 |
| 2025-02-18 | 4,170 | 4,175 | 4,170 | 4,175 | 900 | 4,175 |
| 2025-02-17 | 4,210 | 4,220 | 4,170 | 4,175 | 1,100 | 4,175 |
| 2025-02-14 | 4,180 | 4,210 | 4,180 | 4,210 | 600 | 4,210 |
| 2025-02-13 | 4,180 | 4,220 | 4,180 | 4,205 | 1,300 | 4,205 |
| 2025-02-12 | 4,215 | 4,215 | 4,200 | 4,210 | 1,000 | 4,210 |
| 2025-02-10 | 4,235 | 4,235 | 4,220 | 4,220 | 600 | 4,220 |
| 2025-02-07 | 4,225 | 4,235 | 4,215 | 4,235 | 800 | 4,235 |
| 2025-02-06 | 4,235 | 4,235 | 4,225 | 4,225 | 300 | 4,225 |
| 2025-02-05 | 4,210 | 4,245 | 4,210 | 4,230 | 700 | 4,230 |
| 2025-02-04 | 4,250 | 4,260 | 4,205 | 4,210 | 1,900 | 4,210 |
| 2025-02-03 | 4,280 | 4,280 | 4,250 | 4,275 | 800 | 4,275 |
| 2025-01-31 | 4,290 | 4,290 | 4,235 | 4,290 | 500 | 4,290 |
| 2025-01-30 | 4,270 | 4,295 | 4,250 | 4,295 | 1,100 | 4,295 |
| 2025-01-29 | 4,265 | 4,270 | 4,210 | 4,270 | 1,100 | 4,270 |
| 2025-01-28 | 4,155 | 4,245 | 4,155 | 4,245 | 500 | 4,245 |
| 2025-01-27 | 4,155 | 4,200 | 4,115 | 4,155 | 1,100 | 4,155 |
| 2025-01-24 | 4,145 | 4,155 | 4,100 | 4,155 | 1,200 | 4,155 |
| 2025-01-23 | 4,200 | 4,200 | 4,145 | 4,145 | 1,100 | 4,145 |
| 2025-01-22 | 4,160 | 4,205 | 4,105 | 4,135 | 1,500 | 4,135 |
| 2025-01-21 | 4,155 | 4,155 | 4,140 | 4,140 | 400 | 4,140 |
| 2025-01-20 | 4,180 | 4,180 | 4,105 | 4,155 | 1,300 | 4,155 |
| 2025-01-17 | 4,150 | 4,150 | 4,110 | 4,110 | 200 | 4,110 |
| 2025-01-16 | 4,155 | 4,155 | 4,150 | 4,150 | 300 | 4,150 |
| 2025-01-15 | 4,200 | 4,200 | 4,180 | 4,180 | 1,100 | 4,180 |
| 2025-01-14 | 4,275 | 4,280 | 4,200 | 4,200 | 1,500 | 4,200 |
| 2025-01-10 | 4,220 | 4,250 | 4,220 | 4,250 | 200 | 4,250 |
| 2025-01-09 | 4,285 | 4,285 | 4,220 | 4,280 | 2,600 | 4,280 |
| 2025-01-08 | 4,220 | 4,290 | 4,220 | 4,235 | 700 | 4,235 |
| 2025-01-07 | 4,275 | 4,280 | 4,220 | 4,220 | 1,200 | 4,220 |
| 2025-01-06 | 4,295 | 4,300 | 4,250 | 4,250 | 1,400 | 4,250 |
分割・併合履歴 ： [2018-08-29]1株→0.1株