1. HOME >
  2. 株価時系列 >
  3. 7515 >
  4. 2021年

7515 (株)マルヨシセンター の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---2,750-2,750
2021-12-29---2,750-2,750
2021-12-282,7312,7622,7312,7507002,750
2021-12-272,7652,8092,7652,8092002,809
2021-12-24---2,815-2,815
2021-12-23---2,815-2,815
2021-12-222,8152,8152,8142,8155002,815
2021-12-212,8102,8102,7652,7654002,765
2021-12-20---2,761-2,761
2021-12-17---2,761-2,761
2021-12-162,7102,7612,7102,7614002,761
2021-12-152,7602,7602,7602,7607002,760
2021-12-14---2,760-2,760
2021-12-132,7512,7602,7512,7603002,760
2021-12-10---2,750-2,750
2021-12-09---2,750-2,750
2021-12-082,7502,7502,7502,7508002,750
2021-12-072,7502,7502,7502,7503002,750
2021-12-062,7502,7502,7502,7503002,750
2021-12-03---2,781-2,781
2021-12-02---2,781-2,781
2021-12-012,7402,7812,7402,7813002,781
2021-11-30---2,781-2,781
2021-11-29---2,781-2,781
2021-11-26---2,781-2,781
2021-11-25---2,781-2,781
2021-11-24---2,781-2,781
2021-11-22---2,781-2,781
2021-11-19---2,781-2,781
2021-11-18---2,781-2,781
2021-11-172,8302,8302,7812,7812002,781
2021-11-16---2,810-2,810
2021-11-152,8112,8112,8102,8108002,810
2021-11-122,8102,8102,8102,8101002,810
2021-11-11---2,855-2,855
2021-11-10---2,855-2,855
2021-11-092,8552,8552,8552,8552002,855
2021-11-08---2,805-2,805
2021-11-05---2,805-2,805
2021-11-04---2,805-2,805
2021-11-022,8052,8052,8052,8051002,805
2021-11-012,7532,7532,7532,7531002,753
2021-10-292,8022,8022,8022,8021002,802
2021-10-28---2,849-2,849
2021-10-27---2,849-2,849
2021-10-262,8992,8992,8492,8499002,849
2021-10-25---2,920-2,920
2021-10-222,9202,9202,9202,9201002,920
2021-10-21---2,920-2,920
2021-10-202,9202,9202,9202,9201002,920
2021-10-192,9202,9202,9202,9205002,920
2021-10-182,9202,9202,9202,9201002,920
2021-10-152,9202,9202,9202,9201,0002,920
2021-10-142,9202,9202,9202,9208002,920
2021-10-132,9022,9022,9022,9021002,902
2021-10-12---2,930-2,930
2021-10-112,9752,9752,9302,9306002,930
2021-10-08---2,937-2,937
2021-10-07---2,937-2,937
2021-10-06---2,937-2,937
2021-10-05---2,937-2,937
2021-10-042,9372,9372,9372,9372002,937
2021-10-012,9372,9372,9372,9371002,937
2021-09-303,0003,1302,9212,9372,3002,937
2021-09-29---2,979-2,979
2021-09-28---2,979-2,979
2021-09-27---2,979-2,979
2021-09-24---2,979-2,979
2021-09-22---2,979-2,979
2021-09-21---2,979-2,979
2021-09-17---2,979-2,979
2021-09-162,9792,9792,9792,9794002,979
2021-09-152,9502,9502,9502,9502002,950
2021-09-14---2,950-2,950
2021-09-13---2,950-2,950
2021-09-10---2,950-2,950
2021-09-092,9502,9502,9502,9502002,950
2021-09-08---2,900-2,900
2021-09-072,9002,9002,9002,9001002,900
2021-09-06---2,850-2,850
2021-09-03---2,850-2,850
2021-09-022,8502,8502,8502,8501002,850
2021-09-012,9002,9002,9002,9001002,900
2021-08-312,9502,9512,9502,9503002,950
2021-08-30---2,909-2,909
2021-08-27---2,909-2,909
2021-08-26---2,909-2,909
2021-08-25---2,909-2,909
2021-08-24---2,909-2,909
2021-08-232,9202,9202,9092,9098002,909
2021-08-20---3,110-3,110
2021-08-19---3,110-3,110
2021-08-18---3,110-3,110
2021-08-173,1103,1103,1103,1105003,110
2021-08-163,0003,0153,0003,0152003,015
2021-08-13---2,999-2,999
2021-08-122,9992,9992,9992,9991002,999
2021-08-11---3,000-3,000
2021-08-103,0203,0203,0003,0004003,000
2021-08-062,9312,9312,9312,9311002,931
2021-08-053,0003,0002,9302,9302002,930
2021-08-04---2,981-2,981
2021-08-03---2,981-2,981
2021-08-02---2,981-2,981
2021-07-30---2,981-2,981
2021-07-29---2,981-2,981
2021-07-28---2,981-2,981
2021-07-27---2,981-2,981
2021-07-26---2,981-2,981
2021-07-21---2,981-2,981
2021-07-202,9812,9812,9812,9812002,981
2021-07-19---2,981-2,981
2021-07-162,9802,9812,9802,9817002,981
2021-07-152,9503,0002,9503,0002003,000
2021-07-14---2,910-2,910
2021-07-132,9112,9112,9102,9102002,910
2021-07-12---2,955-2,955
2021-07-09---2,955-2,955
2021-07-082,9552,9552,9552,9553002,955
2021-07-072,9492,9552,9492,9552002,955
2021-07-06---2,899-2,899
2021-07-05---2,899-2,899
2021-07-02---2,899-2,899
2021-07-012,8992,8992,8992,8991002,899
2021-06-302,9992,9992,9992,9991002,999
2021-06-29---2,849-2,849
2021-06-28---2,849-2,849
2021-06-25---2,849-2,849
2021-06-242,9002,9002,8492,8495002,849
2021-06-23---2,903-2,903
2021-06-222,9032,9032,9032,9031002,903
2021-06-212,9022,9022,9022,9022002,902
2021-06-182,9492,9492,9492,9492002,949
2021-06-172,9512,9512,9512,9512002,951
2021-06-163,1803,1803,0153,0155003,015
2021-06-153,1203,1253,1103,1101,8003,110
2021-06-14---3,110-3,110
2021-06-11---3,110-3,110
2021-06-103,1103,1103,1103,1101003,110
2021-06-09---3,110-3,110
2021-06-083,1153,1153,1103,1105003,110
2021-06-07---3,110-3,110
2021-06-04---3,110-3,110
2021-06-03---3,110-3,110
2021-06-02---3,110-3,110
2021-06-01---3,110-3,110
2021-05-31---3,110-3,110
2021-05-28---3,110-3,110
2021-05-27---3,110-3,110
2021-05-263,1103,1103,1103,1102003,110
2021-05-25---3,110-3,110
2021-05-24---3,110-3,110
2021-05-21---3,110-3,110
2021-05-20---3,110-3,110
2021-05-193,1203,1203,1103,1102003,110
2021-05-183,1903,1903,1203,1207003,120
2021-05-173,1253,1253,1053,1207003,120
2021-05-14---3,085-3,085
2021-05-13---3,085-3,085
2021-05-12---3,085-3,085
2021-05-11---3,085-3,085
2021-05-103,0853,0853,0853,0853003,085
2021-05-07---3,015-3,015
2021-05-06---3,015-3,015
2021-04-302,9713,0152,9713,0155003,015
2021-04-28---3,000-3,000
2021-04-27---3,000-3,000
2021-04-263,0003,0003,0003,0002003,000
2021-04-233,0053,0053,0003,0002003,000
2021-04-223,0053,0053,0053,0051003,005
2021-04-213,0053,0053,0053,0051003,005
2021-04-203,0503,0503,0503,0501003,050
2021-04-193,1653,1653,0953,0953003,095
2021-04-163,1203,1803,0703,1251,6003,125
2021-04-153,0703,1403,0303,0654,0003,065
2021-04-143,3203,4203,3203,4205003,420
2021-04-133,3453,3453,3453,3451003,345
2021-04-123,4003,4003,4003,4008003,400
2021-04-093,3453,3453,3453,3451003,345
2021-04-083,3503,3503,3503,3504003,350
2021-04-07---3,350-3,350
2021-04-063,4003,4003,3503,3502003,350
2021-04-05---3,340-3,340
2021-04-02---3,340-3,340
2021-04-013,4203,4203,3403,3403003,340
2021-03-31---3,430-3,430
2021-03-303,4053,4303,4053,4304003,430
2021-03-293,4403,4403,4403,4402003,440
2021-03-26---3,300-3,300
2021-03-25---3,300-3,300
2021-03-24---3,300-3,300
2021-03-23---3,300-3,300
2021-03-223,3003,3003,3003,3004003,300
2021-03-19---3,300-3,300
2021-03-18---3,300-3,300
2021-03-17---3,300-3,300
2021-03-16---3,300-3,300
2021-03-153,3503,3503,3003,3001,1003,300
2021-03-123,3203,3203,3203,3201003,320
2021-03-11---3,260-3,260
2021-03-103,3003,3003,2603,2602003,260
2021-03-093,3303,3303,3303,3303003,330
2021-03-083,2303,2303,2303,2301003,230
2021-03-05---3,230-3,230
2021-03-043,2303,2303,2303,2301003,230
2021-03-033,3003,3003,3003,3001003,300
2021-03-02---3,235-3,235
2021-03-01---3,235-3,235
2021-02-26---3,235-3,235
2021-02-253,2353,2353,2353,2355003,235
2021-02-243,3003,3003,3003,3001003,300
2021-02-22---3,300-3,300
2021-02-19---3,300-3,300
2021-02-183,3003,3003,3003,3003003,300
2021-02-173,2953,2953,2953,2953003,295
2021-02-163,2953,2953,2953,2955003,295
2021-02-153,1953,1953,1953,1952003,195
2021-02-12---3,195-3,195
2021-02-10---3,195-3,195
2021-02-093,1953,1953,1953,1952003,195
2021-02-083,1403,1403,1403,1403003,140
2021-02-05---3,070-3,070
2021-02-043,0453,0703,0453,0704003,070
2021-02-03---3,115-3,115
2021-02-02---3,115-3,115
2021-02-013,0703,1153,0703,1152003,115
2021-01-293,1403,1403,1403,1405003,140
2021-01-28---3,145-3,145
2021-01-273,1653,1653,1453,1452003,145
2021-01-26---3,235-3,235
2021-01-253,2353,2353,2353,2351003,235
2021-01-22---3,140-3,140
2021-01-213,1403,1403,1403,1405003,140
2021-01-20---3,200-3,200
2021-01-193,2003,2003,2003,2001003,200
2021-01-183,2403,2403,2403,2405003,240
2021-01-153,1853,1853,1253,1858003,185
2021-01-143,1503,1503,1253,1253003,125
2021-01-133,1453,1503,1453,1503003,150
2021-01-123,1203,1203,1203,1204003,120
2021-01-083,0903,0903,0903,0901003,090
2021-01-072,9992,9992,9992,9991002,999
2021-01-063,0203,0203,0203,0201003,020
2021-01-05---2,991-2,991
2021-01-042,9902,9912,9902,9912002,991

分割・併合履歴 ： [2018-08-29]1株→0.1株