1. HOME >
  2. 株価時系列 >
  3. 7515 >
  4. 2020年

7515 (株)マルヨシセンター の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---2,987-2,987
2020-12-29---2,987-2,987
2020-12-282,9872,9872,9872,9871002,987
2020-12-252,9872,9872,9872,9871002,987
2020-12-24---2,987-2,987
2020-12-23---2,987-2,987
2020-12-22---2,987-2,987
2020-12-212,9872,9872,9872,9872002,987
2020-12-18---2,900-2,900
2020-12-172,9002,9002,9002,9001002,900
2020-12-162,9992,9992,9312,9314002,931
2020-12-152,9502,9502,9502,9505002,950
2020-12-142,9502,9502,9502,9504002,950
2020-12-112,9002,9002,9002,9001002,900
2020-12-10---2,903-2,903
2020-12-09---2,903-2,903
2020-12-082,9222,9222,9032,9038002,903
2020-12-07---2,910-2,910
2020-12-04---2,910-2,910
2020-12-032,9802,9802,9102,9105002,910
2020-12-02---3,020-3,020
2020-12-01---3,020-3,020
2020-11-303,0403,0403,0203,0203003,020
2020-11-273,0203,0203,0203,0201003,020
2020-11-26---2,970-2,970
2020-11-25---2,970-2,970
2020-11-242,9652,9702,9652,9702002,970
2020-11-202,9502,9552,9502,9559002,955
2020-11-192,9702,9702,9702,9701002,970
2020-11-18---3,040-3,040
2020-11-173,0403,0403,0403,0401003,040
2020-11-163,0403,0403,0403,0406003,040
2020-11-13---3,040-3,040
2020-11-12---3,040-3,040
2020-11-11---3,040-3,040
2020-11-10---3,040-3,040
2020-11-093,0403,0403,0403,0405003,040
2020-11-06---2,950-2,950
2020-11-05---2,950-2,950
2020-11-042,9502,9502,9502,9501002,950
2020-11-022,9202,9202,9202,9202002,920
2020-10-30---3,000-3,000
2020-10-29---3,000-3,000
2020-10-283,0003,0003,0003,0002003,000
2020-10-27---3,000-3,000
2020-10-263,0003,0003,0003,0001003,000
2020-10-233,0403,0403,0153,0151,4003,015
2020-10-223,1003,1003,0453,0452003,045
2020-10-21---3,150-3,150
2020-10-203,0953,1503,0803,1503003,150
2020-10-193,1253,1253,1253,1254003,125
2020-10-163,1553,1903,0353,0551,3003,055
2020-10-153,4403,4403,1553,2005,3003,200
2020-10-143,2753,3053,2303,3009003,300
2020-10-133,2753,3503,2603,3451,3003,345
2020-10-123,2103,3453,2053,3456003,345
2020-10-093,2653,2653,2653,2651003,265
2020-10-083,3453,3453,2003,3358003,335
2020-10-073,3453,3453,3403,3454003,345
2020-10-06---3,340-3,340
2020-10-053,3403,3403,3403,3401003,340
2020-10-023,2953,3003,2953,3002003,300
2020-09-30---3,345-3,345
2020-09-293,3453,3453,3453,3451003,345
2020-09-283,1403,3503,1403,3258003,325
2020-09-253,3003,3503,1603,1606003,160
2020-09-243,3503,3503,3503,3504003,350
2020-09-233,0203,3503,0103,3502,4003,350
2020-09-182,9252,9692,8842,9691,0002,969
2020-09-172,8712,8712,8282,8285002,828
2020-09-162,8652,8652,8652,8651002,865
2020-09-152,8842,8842,8002,8002,0002,800
2020-09-142,9002,9002,8702,8704002,870
2020-09-112,8522,8522,8522,8522002,852
2020-09-10---2,935-2,935
2020-09-092,8852,9362,8852,9358002,935
2020-09-082,8022,8102,8022,8105002,810
2020-09-072,8502,8502,8012,8014002,801
2020-09-042,7992,8552,7992,8508002,850
2020-09-032,8442,8642,8392,8498002,849
2020-09-022,7502,7502,7502,7501002,750
2020-09-012,7662,8012,7642,7643002,764
2020-08-31---2,715-2,715
2020-08-282,7152,7152,7152,7151002,715
2020-08-27---2,715-2,715
2020-08-26---2,715-2,715
2020-08-25---2,715-2,715
2020-08-24---2,715-2,715
2020-08-21---2,715-2,715
2020-08-202,6912,7152,6912,7151,5002,715
2020-08-192,6912,6912,6912,6913002,691
2020-08-182,8012,8012,7412,7418002,741
2020-08-172,6522,7512,6522,7515002,751
2020-08-14---2,651-2,651
2020-08-132,6452,6902,6452,6514002,651
2020-08-122,6452,6452,6452,6452002,645
2020-08-112,7952,7952,7952,7951002,795
2020-08-072,7132,7132,7132,7131002,713
2020-08-062,7132,7132,6712,7134002,713
2020-08-052,7302,7302,7302,7302002,730
2020-08-04---2,750-2,750
2020-08-032,7502,7502,7502,7502002,750
2020-07-31---2,800-2,800
2020-07-30---2,800-2,800
2020-07-292,8002,8002,8002,8001002,800
2020-07-28---2,800-2,800
2020-07-272,8002,8002,8002,8002002,800
2020-07-22---2,823-2,823
2020-07-212,8732,8732,7732,8237002,823
2020-07-202,8052,8052,7892,7897002,789
2020-07-172,8162,8162,7542,7557002,755
2020-07-163,1103,1102,8662,8664,7002,866
2020-07-152,9753,1802,9753,1803,4003,180
2020-07-142,9502,9502,9502,9504002,950
2020-07-13---2,800-2,800
2020-07-10---2,800-2,800
2020-07-092,8242,8242,8002,8005002,800
2020-07-082,7112,8002,7112,7741,7002,774
2020-07-07---2,699-2,699
2020-07-062,6992,6992,6992,6991002,699
2020-07-03---2,660-2,660
2020-07-02---2,660-2,660
2020-07-012,6602,6602,6602,6601002,660
2020-06-302,6562,6602,6562,6604002,660
2020-06-29---2,650-2,650
2020-06-26---2,650-2,650
2020-06-25---2,650-2,650
2020-06-24---2,650-2,650
2020-06-232,6502,6502,6502,6501002,650
2020-06-22---2,650-2,650
2020-06-192,6502,6502,6502,6501002,650
2020-06-18---2,650-2,650
2020-06-17---2,650-2,650
2020-06-16---2,650-2,650
2020-06-152,7202,7202,6502,6501,5002,650
2020-06-122,7742,7742,6212,7201,0002,720
2020-06-112,9502,9502,9502,9502002,950
2020-06-102,9502,9502,9502,9502002,950
2020-06-092,6502,7502,6502,7506002,750
2020-06-082,6002,6002,6002,6001002,600
2020-06-05---2,511-2,511
2020-06-04---2,511-2,511
2020-06-03---2,511-2,511
2020-06-02---2,511-2,511
2020-06-012,5022,5502,5022,5114002,511
2020-05-29---2,502-2,502
2020-05-282,5022,5022,5022,5022002,502
2020-05-272,5502,5502,5022,5021,0002,502
2020-05-26---2,501-2,501
2020-05-252,5012,5012,5012,5012002,501
2020-05-222,5402,5402,5402,5401002,540
2020-05-21---2,590-2,590
2020-05-20---2,590-2,590
2020-05-19---2,590-2,590
2020-05-182,5902,5902,5902,5907002,590
2020-05-152,5602,5602,5602,5601002,560
2020-05-14---2,510-2,510
2020-05-13---2,510-2,510
2020-05-122,5022,5102,5022,5102002,510
2020-05-112,6002,6002,6002,6001002,600
2020-05-082,5502,5502,5502,5501002,550
2020-05-072,5022,5022,5022,5021002,502
2020-05-012,4782,4782,4782,4783002,478
2020-04-30---2,628-2,628
2020-04-28---2,628-2,628
2020-04-27---2,628-2,628
2020-04-24---2,628-2,628
2020-04-23---2,628-2,628
2020-04-22---2,628-2,628
2020-04-212,6312,6312,6282,6282002,628
2020-04-202,4812,6312,4812,6312002,631
2020-04-172,5102,7252,4812,4811,5002,481
2020-04-162,7502,7502,3852,4104,3002,410
2020-04-152,4502,4502,4502,4501002,450
2020-04-14---2,422-2,422
2020-04-132,4222,4222,4222,4225002,422
2020-04-10---2,222-2,222
2020-04-09---2,222-2,222
2020-04-08---2,222-2,222
2020-04-072,2222,2222,2222,2221002,222
2020-04-06---2,222-2,222
2020-04-03---2,222-2,222
2020-04-022,2222,2222,2222,2225002,222
2020-04-012,2722,2722,2722,2721002,272
2020-03-31---2,272-2,272
2020-03-302,2722,2722,2722,2725002,272
2020-03-27---2,472-2,472
2020-03-26---2,472-2,472
2020-03-25---2,472-2,472
2020-03-24---2,472-2,472
2020-03-23---2,472-2,472
2020-03-192,4722,4722,4722,4721002,472
2020-03-18---2,522-2,522
2020-03-17---2,522-2,522
2020-03-162,5222,5222,5222,5227002,522
2020-03-13---2,570-2,570
2020-03-12---2,570-2,570
2020-03-112,5702,5702,5702,5701002,570
2020-03-102,5702,5702,5702,5701002,570
2020-03-09---2,570-2,570
2020-03-062,5702,5702,5702,5703002,570
2020-03-05---2,600-2,600
2020-03-04---2,600-2,600
2020-03-03---2,600-2,600
2020-03-02---2,600-2,600
2020-02-28---2,600-2,600
2020-02-27---2,600-2,600
2020-02-26---2,600-2,600
2020-02-25---2,600-2,600
2020-02-21---2,600-2,600
2020-02-20---2,600-2,600
2020-02-19---2,600-2,600
2020-02-18---2,600-2,600
2020-02-172,6002,6002,6002,6008002,600
2020-02-14---2,600-2,600
2020-02-13---2,600-2,600
2020-02-12---2,600-2,600
2020-02-10---2,600-2,600
2020-02-072,6002,6002,6002,6005002,600
2020-02-06---2,600-2,600
2020-02-05---2,600-2,600
2020-02-042,5902,6002,5902,6002002,600
2020-02-032,6802,6802,6802,6801002,680
2020-01-312,6802,6802,6802,6801002,680
2020-01-30---2,630-2,630
2020-01-292,6302,6302,6302,6301002,630
2020-01-28---2,680-2,680
2020-01-27---2,680-2,680
2020-01-24---2,680-2,680
2020-01-23---2,680-2,680
2020-01-22---2,680-2,680
2020-01-21---2,680-2,680
2020-01-20---2,680-2,680
2020-01-17---2,680-2,680
2020-01-162,6802,6802,6802,6807002,680
2020-01-152,6302,6302,6302,6301002,630
2020-01-14---2,580-2,580
2020-01-10---2,580-2,580
2020-01-09---2,580-2,580
2020-01-082,6002,6002,5802,5801,1002,580
2020-01-07---2,600-2,600
2020-01-062,6002,6002,6002,6001002,600

分割・併合履歴 ： [2018-08-29]1株→0.1株