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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 4,225 | 4,250 | 4,225 | 4,250 | 400 | 4,250 |
| 2025-11-13 | - | - | - | 4,225 | - | 4,225 |
| 2025-11-12 | 4,225 | 4,225 | 4,225 | 4,225 | 100 | 4,225 |
| 2025-11-11 | - | - | - | 4,225 | - | 4,225 |
| 2025-11-10 | 4,255 | 4,260 | 4,225 | 4,225 | 500 | 4,225 |
| 2025-11-07 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 4,250 |
| 2025-11-06 | 4,245 | 4,245 | 4,245 | 4,245 | 100 | 4,245 |
| 2025-11-05 | 4,245 | 4,245 | 4,245 | 4,245 | 100 | 4,245 |
| 2025-11-04 | - | - | - | 4,250 | - | 4,250 |
| 2025-10-31 | 4,240 | 4,250 | 4,240 | 4,250 | 400 | 4,250 |
| 2025-10-30 | 4,255 | 4,270 | 4,255 | 4,270 | 300 | 4,270 |
| 2025-10-29 | 4,235 | 4,235 | 4,200 | 4,200 | 900 | 4,200 |
| 2025-10-28 | 4,275 | 4,285 | 4,275 | 4,285 | 300 | 4,285 |
| 2025-10-27 | 4,205 | 4,205 | 4,205 | 4,205 | 100 | 4,205 |
| 2025-10-24 | 4,245 | 4,245 | 4,200 | 4,200 | 200 | 4,200 |
| 2025-10-23 | 4,255 | 4,255 | 4,245 | 4,245 | 200 | 4,245 |
| 2025-10-22 | 4,260 | 4,285 | 4,190 | 4,285 | 700 | 4,285 |
| 2025-10-21 | 4,260 | 4,260 | 4,260 | 4,260 | 100 | 4,260 |
| 2025-10-20 | 4,250 | 4,260 | 4,250 | 4,260 | 600 | 4,260 |
| 2025-10-17 | 4,225 | 4,250 | 4,180 | 4,210 | 1,500 | 4,210 |
| 2025-10-16 | 4,230 | 4,230 | 4,230 | 4,230 | 500 | 4,230 |
| 2025-10-15 | 4,190 | 4,190 | 4,160 | 4,160 | 900 | 4,160 |
| 2025-10-14 | 4,220 | 4,220 | 4,190 | 4,190 | 400 | 4,190 |
| 2025-10-10 | - | - | - | 4,220 | - | 4,220 |
| 2025-10-09 | 4,225 | 4,225 | 4,150 | 4,220 | 500 | 4,220 |
| 2025-10-08 | 4,150 | 4,180 | 4,150 | 4,180 | 800 | 4,180 |
| 2025-10-07 | 4,140 | 4,150 | 4,135 | 4,150 | 1,000 | 4,150 |
| 2025-10-06 | 4,140 | 4,140 | 4,140 | 4,140 | 300 | 4,140 |
| 2025-10-03 | 4,135 | 4,135 | 4,135 | 4,135 | 200 | 4,135 |
| 2025-10-02 | 4,135 | 4,135 | 4,135 | 4,135 | 300 | 4,135 |
| 2025-10-01 | 4,140 | 4,140 | 4,135 | 4,135 | 200 | 4,135 |
| 2025-09-30 | 4,135 | 4,135 | 4,135 | 4,135 | 100 | 4,135 |
| 2025-09-29 | 4,145 | 4,145 | 4,145 | 4,145 | 100 | 4,145 |
| 2025-09-26 | 4,165 | 4,165 | 4,165 | 4,165 | 200 | 4,165 |
| 2025-09-25 | 4,170 | 4,170 | 4,165 | 4,165 | 200 | 4,165 |
| 2025-09-24 | - | - | - | 4,170 | - | 4,170 |
| 2025-09-22 | - | - | - | 4,170 | - | 4,170 |
| 2025-09-19 | 4,170 | 4,170 | 4,165 | 4,170 | 600 | 4,170 |
| 2025-09-18 | - | - | - | 4,170 | - | 4,170 |
| 2025-09-17 | 4,170 | 4,170 | 4,170 | 4,170 | 100 | 4,170 |
| 2025-09-16 | 4,125 | 4,170 | 4,125 | 4,170 | 800 | 4,170 |
| 2025-09-12 | 4,110 | 4,125 | 4,100 | 4,125 | 300 | 4,125 |
| 2025-09-11 | 4,145 | 4,145 | 4,115 | 4,115 | 800 | 4,115 |
| 2025-09-10 | 4,145 | 4,145 | 4,145 | 4,145 | 200 | 4,145 |
| 2025-09-09 | 4,150 | 4,150 | 4,150 | 4,150 | 200 | 4,150 |
| 2025-09-08 | 4,130 | 4,165 | 4,130 | 4,155 | 500 | 4,155 |
| 2025-09-05 | 4,130 | 4,130 | 4,130 | 4,130 | 300 | 4,130 |
| 2025-09-04 | 4,125 | 4,125 | 4,125 | 4,125 | 200 | 4,125 |
| 2025-09-03 | 4,140 | 4,140 | 4,125 | 4,125 | 300 | 4,125 |
| 2025-09-02 | 4,140 | 4,140 | 4,140 | 4,140 | 100 | 4,140 |
| 2025-09-01 | 4,160 | 4,160 | 4,145 | 4,145 | 400 | 4,145 |
| 2025-08-29 | 4,165 | 4,165 | 4,165 | 4,165 | 100 | 4,165 |
| 2025-08-28 | - | - | - | 4,095 | - | 4,095 |
| 2025-08-27 | 4,090 | 4,095 | 4,085 | 4,095 | 600 | 4,095 |
| 2025-08-26 | - | - | - | 4,120 | - | 4,120 |
| 2025-08-25 | - | - | - | 4,120 | - | 4,120 |
| 2025-08-22 | 4,190 | 4,190 | 4,120 | 4,120 | 200 | 4,120 |
| 2025-08-21 | - | - | - | 4,120 | - | 4,120 |
| 2025-08-20 | 4,190 | 4,190 | 4,120 | 4,120 | 300 | 4,120 |
| 2025-08-19 | - | - | - | 4,150 | - | 4,150 |
| 2025-08-18 | 4,150 | 4,150 | 4,150 | 4,150 | 800 | 4,150 |
| 2025-08-15 | 4,100 | 4,100 | 4,100 | 4,100 | 200 | 4,100 |
| 2025-08-14 | - | - | - | 4,095 | - | 4,095 |
| 2025-08-13 | 4,095 | 4,095 | 4,095 | 4,095 | 200 | 4,095 |
| 2025-08-12 | 4,100 | 4,100 | 4,100 | 4,100 | 200 | 4,100 |
| 2025-08-08 | 4,085 | 4,100 | 4,085 | 4,100 | 300 | 4,100 |
| 2025-08-07 | 4,075 | 4,075 | 4,075 | 4,075 | 100 | 4,075 |
| 2025-08-06 | - | - | - | 4,055 | - | 4,055 |
| 2025-08-05 | - | - | - | 4,055 | - | 4,055 |
| 2025-08-04 | 4,055 | 4,055 | 4,055 | 4,055 | 200 | 4,055 |
| 2025-08-01 | 4,055 | 4,055 | 4,055 | 4,055 | 100 | 4,055 |
| 2025-07-31 | - | - | - | 4,055 | - | 4,055 |
| 2025-07-30 | 4,055 | 4,055 | 4,055 | 4,055 | 200 | 4,055 |
| 2025-07-29 | 4,090 | 4,090 | 4,030 | 4,030 | 200 | 4,030 |
| 2025-07-28 | - | - | - | 4,060 | - | 4,060 |
| 2025-07-25 | 4,060 | 4,060 | 4,060 | 4,060 | 400 | 4,060 |
| 2025-07-24 | - | - | - | 4,060 | - | 4,060 |
| 2025-07-23 | 4,050 | 4,060 | 4,050 | 4,060 | 300 | 4,060 |
| 2025-07-22 | 4,025 | 4,050 | 4,025 | 4,050 | 800 | 4,050 |
| 2025-07-18 | 4,045 | 4,045 | 4,030 | 4,040 | 700 | 4,040 |
| 2025-07-17 | 4,060 | 4,060 | 4,045 | 4,045 | 200 | 4,045 |
| 2025-07-16 | 4,065 | 4,100 | 4,050 | 4,095 | 1,000 | 4,095 |
| 2025-07-15 | 4,070 | 4,070 | 4,065 | 4,065 | 500 | 4,065 |
| 2025-07-14 | 4,070 | 4,070 | 4,065 | 4,065 | 200 | 4,065 |
| 2025-07-11 | 4,075 | 4,140 | 4,075 | 4,140 | 200 | 4,140 |
| 2025-07-10 | 4,145 | 4,145 | 4,145 | 4,145 | 100 | 4,145 |
| 2025-07-09 | 4,075 | 4,075 | 4,075 | 4,075 | 100 | 4,075 |
| 2025-07-08 | 4,065 | 4,065 | 4,065 | 4,065 | 300 | 4,065 |
| 2025-07-07 | 4,055 | 4,065 | 4,055 | 4,065 | 1,300 | 4,065 |
| 2025-07-04 | - | - | - | 4,095 | - | 4,095 |
| 2025-07-03 | 4,035 | 4,095 | 4,035 | 4,095 | 300 | 4,095 |
| 2025-07-02 | - | - | - | 4,030 | - | 4,030 |
| 2025-07-01 | 4,030 | 4,030 | 4,030 | 4,030 | 100 | 4,030 |
| 2025-06-30 | 4,090 | 4,090 | 4,030 | 4,030 | 300 | 4,030 |
| 2025-06-27 | - | - | - | 4,020 | - | 4,020 |
| 2025-06-26 | 4,020 | 4,020 | 4,020 | 4,020 | 100 | 4,020 |
| 2025-06-25 | - | - | - | 4,020 | - | 4,020 |
| 2025-06-24 | - | - | - | 4,020 | - | 4,020 |
| 2025-06-23 | 4,020 | 4,045 | 4,020 | 4,020 | 300 | 4,020 |
| 2025-06-20 | - | - | - | 4,000 | - | 4,000 |
| 2025-06-19 | 4,050 | 4,050 | 4,000 | 4,000 | 200 | 4,000 |
| 2025-06-18 | - | - | - | 4,120 | - | 4,120 |
| 2025-06-17 | - | - | - | 4,120 | - | 4,120 |
| 2025-06-16 | 4,125 | 4,125 | 4,120 | 4,120 | 1,100 | 4,120 |
| 2025-06-13 | 4,125 | 4,125 | 4,125 | 4,125 | 100 | 4,125 |
| 2025-06-12 | 4,150 | 4,150 | 4,130 | 4,130 | 300 | 4,130 |
| 2025-06-11 | 4,145 | 4,150 | 4,145 | 4,150 | 400 | 4,150 |
| 2025-06-10 | - | - | - | 4,140 | - | 4,140 |
| 2025-06-09 | 4,140 | 4,140 | 4,140 | 4,140 | 200 | 4,140 |
| 2025-06-06 | 4,015 | 4,100 | 4,015 | 4,100 | 300 | 4,100 |
| 2025-06-05 | 4,000 | 4,140 | 4,000 | 4,010 | 1,000 | 4,010 |
| 2025-06-04 | 4,060 | 4,060 | 4,005 | 4,005 | 200 | 4,005 |
| 2025-06-03 | - | - | - | 4,050 | - | 4,050 |
| 2025-06-02 | - | - | - | 4,050 | - | 4,050 |
| 2025-05-30 | 4,055 | 4,125 | 4,050 | 4,050 | 400 | 4,050 |
| 2025-05-29 | 4,015 | 4,085 | 4,015 | 4,085 | 200 | 4,085 |
| 2025-05-28 | 4,040 | 4,060 | 4,040 | 4,060 | 300 | 4,060 |
| 2025-05-27 | 4,040 | 4,040 | 4,040 | 4,040 | 100 | 4,040 |
| 2025-05-26 | 4,000 | 4,010 | 4,000 | 4,000 | 300 | 4,000 |
| 2025-05-23 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 4,000 |
| 2025-05-22 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2025-05-21 | 3,980 | 4,015 | 3,980 | 4,015 | 400 | 4,015 |
| 2025-05-20 | 3,985 | 3,995 | 3,985 | 3,995 | 500 | 3,995 |
| 2025-05-19 | 4,075 | 4,450 | 3,965 | 3,970 | 9,100 | 3,970 |
| 2025-05-16 | 4,090 | 4,090 | 4,030 | 4,030 | 800 | 4,030 |
| 2025-05-15 | 4,020 | 4,080 | 4,020 | 4,025 | 300 | 4,025 |
| 2025-05-14 | 3,995 | 4,020 | 3,995 | 4,020 | 400 | 4,020 |
| 2025-05-13 | 4,000 | 4,000 | 3,960 | 3,960 | 300 | 3,960 |
| 2025-05-12 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 4,000 |
| 2025-05-09 | 3,975 | 4,000 | 3,975 | 4,000 | 200 | 4,000 |
| 2025-05-08 | 3,955 | 3,955 | 3,955 | 3,955 | 200 | 3,955 |
| 2025-05-07 | - | - | - | 3,950 | - | 3,950 |
| 2025-05-02 | 4,025 | 4,025 | 3,950 | 3,950 | 500 | 3,950 |
| 2025-05-01 | 3,905 | 3,955 | 3,905 | 3,955 | 200 | 3,955 |
| 2025-04-30 | 3,930 | 3,930 | 3,905 | 3,905 | 300 | 3,905 |
| 2025-04-28 | 3,930 | 3,930 | 3,930 | 3,930 | 100 | 3,930 |
| 2025-04-25 | - | - | - | 4,000 | - | 4,000 |
| 2025-04-24 | 3,980 | 4,000 | 3,980 | 4,000 | 500 | 4,000 |
| 2025-04-23 | 3,870 | 3,965 | 3,870 | 3,965 | 400 | 3,965 |
| 2025-04-22 | 3,905 | 3,940 | 3,855 | 3,940 | 400 | 3,940 |
| 2025-04-21 | - | - | - | 3,975 | - | 3,975 |
| 2025-04-18 | 3,970 | 3,980 | 3,970 | 3,975 | 400 | 3,975 |
| 2025-04-17 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 3,950 |
| 2025-04-16 | - | - | - | 3,970 | - | 3,970 |
| 2025-04-15 | 3,970 | 3,970 | 3,970 | 3,970 | 600 | 3,970 |
| 2025-04-14 | 3,970 | 3,970 | 3,970 | 3,970 | 200 | 3,970 |
| 2025-04-11 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 3,970 |
| 2025-04-10 | - | - | - | 3,900 | - | 3,900 |
| 2025-04-09 | 3,980 | 3,980 | 3,900 | 3,900 | 300 | 3,900 |
| 2025-04-08 | 3,800 | 3,940 | 3,800 | 3,940 | 200 | 3,940 |
| 2025-04-07 | 3,900 | 3,900 | 3,800 | 3,800 | 800 | 3,800 |
| 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