1. HOME >
  2. 株価時系列 >
  3. 7515 >
  4. 2022年

7515 (株)マルヨシセンター の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30---2,750-2,750
2022-12-292,7502,7502,7502,7501002,750
2022-12-28---2,840-2,840
2022-12-27---2,840-2,840
2022-12-26---2,840-2,840
2022-12-23---2,840-2,840
2022-12-22---2,840-2,840
2022-12-212,8402,8402,8402,8402002,840
2022-12-20---2,790-2,790
2022-12-192,7902,7902,7902,7901002,790
2022-12-162,7612,7612,7612,7611002,761
2022-12-152,8562,8562,7612,7611,4002,761
2022-12-142,8902,8902,8552,8556002,855
2022-12-13---2,940-2,940
2022-12-122,9002,9432,9002,9409002,940
2022-12-092,9002,9002,9002,9003002,900
2022-12-08---2,850-2,850
2022-12-07---2,850-2,850
2022-12-06---2,850-2,850
2022-12-05---2,850-2,850
2022-12-02---2,850-2,850
2022-12-01---2,850-2,850
2022-11-30---2,850-2,850
2022-11-29---2,850-2,850
2022-11-28---2,850-2,850
2022-11-25---2,850-2,850
2022-11-24---2,850-2,850
2022-11-22---2,850-2,850
2022-11-21---2,850-2,850
2022-11-18---2,850-2,850
2022-11-17---2,850-2,850
2022-11-162,8502,8502,8502,8509002,850
2022-11-152,8502,8502,8502,8503002,850
2022-11-14---2,810-2,810
2022-11-11---2,810-2,810
2022-11-10---2,810-2,810
2022-11-09---2,810-2,810
2022-11-082,8102,8102,8102,8102002,810
2022-11-07---2,810-2,810
2022-11-04---2,810-2,810
2022-11-02---2,810-2,810
2022-11-01---2,810-2,810
2022-10-31---2,810-2,810
2022-10-28---2,810-2,810
2022-10-27---2,810-2,810
2022-10-26---2,810-2,810
2022-10-25---2,810-2,810
2022-10-24---2,810-2,810
2022-10-21---2,810-2,810
2022-10-202,8102,8102,8102,8101002,810
2022-10-19---2,854-2,854
2022-10-18---2,854-2,854
2022-10-172,8602,8602,8542,8548002,854
2022-10-14---2,884-2,884
2022-10-13---2,884-2,884
2022-10-12---2,884-2,884
2022-10-11---2,884-2,884
2022-10-072,8842,8842,8842,8843002,884
2022-10-06---2,884-2,884
2022-10-05---2,884-2,884
2022-10-04---2,884-2,884
2022-10-03---2,884-2,884
2022-09-30---2,884-2,884
2022-09-29---2,884-2,884
2022-09-282,8842,8842,8842,8841002,884
2022-09-27---2,850-2,850
2022-09-26---2,850-2,850
2022-09-22---2,850-2,850
2022-09-21---2,850-2,850
2022-09-202,8502,8502,8502,8502002,850
2022-09-162,9502,9502,9502,9506002,950
2022-09-152,9002,9002,9002,9005002,900
2022-09-14---2,895-2,895
2022-09-13---2,895-2,895
2022-09-122,8952,8952,8952,8951002,895
2022-09-092,9002,9002,9002,9001002,900
2022-09-082,9002,9002,9002,9002002,900
2022-09-072,9002,9002,9002,9002002,900
2022-09-06---2,922-2,922
2022-09-05---2,922-2,922
2022-09-02---2,922-2,922
2022-09-01---2,922-2,922
2022-08-31---2,922-2,922
2022-08-30---2,922-2,922
2022-08-29---2,922-2,922
2022-08-26---2,922-2,922
2022-08-25---2,922-2,922
2022-08-24---2,922-2,922
2022-08-23---2,922-2,922
2022-08-22---2,922-2,922
2022-08-19---2,922-2,922
2022-08-18---2,922-2,922
2022-08-17---2,922-2,922
2022-08-162,9222,9232,9222,9227002,922
2022-08-15---2,836-2,836
2022-08-12---2,836-2,836
2022-08-10---2,836-2,836
2022-08-092,8362,8362,8362,8361002,836
2022-08-082,8802,8802,8802,8806002,880
2022-08-05---2,888-2,888
2022-08-04---2,888-2,888
2022-08-03---2,888-2,888
2022-08-02---2,888-2,888
2022-08-01---2,888-2,888
2022-07-29---2,888-2,888
2022-07-28---2,888-2,888
2022-07-27---2,888-2,888
2022-07-26---2,888-2,888
2022-07-252,8882,8882,8882,8881002,888
2022-07-222,8882,8882,8882,8881002,888
2022-07-21---2,889-2,889
2022-07-202,8892,8892,8892,8892002,889
2022-07-19---2,918-2,918
2022-07-152,9182,9182,9182,9186002,918
2022-07-14---2,918-2,918
2022-07-13---2,918-2,918
2022-07-12---2,918-2,918
2022-07-11---2,918-2,918
2022-07-082,9182,9182,9182,9182002,918
2022-07-07---2,919-2,919
2022-07-06---2,919-2,919
2022-07-05---2,919-2,919
2022-07-04---2,919-2,919
2022-07-01---2,919-2,919
2022-06-30---2,919-2,919
2022-06-29---2,919-2,919
2022-06-282,9192,9192,9192,9191002,919
2022-06-272,8702,8702,8702,8701002,870
2022-06-242,8902,8902,8902,8901002,890
2022-06-23---2,890-2,890
2022-06-222,9652,9652,8652,8906002,890
2022-06-213,4703,4702,9803,0352,3003,035
2022-06-203,4703,4703,4703,4706003,470
2022-06-17---2,918-2,918
2022-06-162,9182,9182,9182,9189002,918
2022-06-152,8332,8402,8332,8338002,833
2022-06-14---2,833-2,833
2022-06-13---2,833-2,833
2022-06-10---2,833-2,833
2022-06-092,8332,8332,8332,8336002,833
2022-06-082,7762,7762,7502,7505002,750
2022-06-07---2,724-2,724
2022-06-06---2,724-2,724
2022-06-03---2,724-2,724
2022-06-02---2,724-2,724
2022-06-01---2,724-2,724
2022-05-31---2,724-2,724
2022-05-30---2,724-2,724
2022-05-27---2,724-2,724
2022-05-26---2,724-2,724
2022-05-25---2,724-2,724
2022-05-24---2,724-2,724
2022-05-23---2,724-2,724
2022-05-202,7242,7242,7242,7241002,724
2022-05-192,7672,7672,7612,7615002,761
2022-05-183,3253,3252,8152,8156002,815
2022-05-172,8442,8442,8442,8446002,844
2022-05-162,7612,7612,7612,7611002,761
2022-05-13---2,761-2,761
2022-05-12---2,761-2,761
2022-05-112,7612,7612,7612,7613002,761
2022-05-10---2,761-2,761
2022-05-09---2,761-2,761
2022-05-062,7612,7612,7612,7612002,761
2022-05-022,7612,7612,7612,7611002,761
2022-04-28---2,801-2,801
2022-04-27---2,801-2,801
2022-04-26---2,801-2,801
2022-04-25---2,801-2,801
2022-04-22---2,801-2,801
2022-04-21---2,801-2,801
2022-04-20---2,801-2,801
2022-04-19---2,801-2,801
2022-04-182,8202,8202,8012,8017002,801
2022-04-152,7602,8012,7602,8013002,801
2022-04-14---2,760-2,760
2022-04-13---2,760-2,760
2022-04-122,7602,7602,7602,7601002,760
2022-04-112,7902,7902,7612,7613002,761
2022-04-08---2,750-2,750
2022-04-07---2,750-2,750
2022-04-06---2,750-2,750
2022-04-05---2,750-2,750
2022-04-042,7552,8012,7502,7506002,750
2022-04-01---2,755-2,755
2022-03-31---2,755-2,755
2022-03-30---2,755-2,755
2022-03-29---2,755-2,755
2022-03-28---2,755-2,755
2022-03-252,7552,7552,7552,7551002,755
2022-03-24---2,705-2,705
2022-03-23---2,705-2,705
2022-03-22---2,705-2,705
2022-03-18---2,705-2,705
2022-03-17---2,705-2,705
2022-03-162,7052,7052,7052,7051002,705
2022-03-152,8012,8012,7052,7059002,705
2022-03-142,7782,8012,7782,8013002,801
2022-03-112,8282,8282,8282,8281002,828
2022-03-10---2,778-2,778
2022-03-092,7782,7782,7782,7784002,778
2022-03-08---2,730-2,730
2022-03-07---2,730-2,730
2022-03-04---2,730-2,730
2022-03-032,7202,7302,7202,7302002,730
2022-03-02---2,770-2,770
2022-03-01---2,770-2,770
2022-02-28---2,770-2,770
2022-02-25---2,770-2,770
2022-02-24---2,810-2,810
2022-02-222,8192,8192,8102,8102002,810
2022-02-212,7702,7702,7702,7701002,770
2022-02-18---2,850-2,850
2022-02-17---2,850-2,850
2022-02-162,8942,8942,8942,8946002,894
2022-02-152,8012,8092,8012,8095002,809
2022-02-142,8012,8012,8012,8012002,801
2022-02-10---2,800-2,800
2022-02-09---2,800-2,800
2022-02-082,8222,8222,8002,8006002,800
2022-02-07---2,822-2,822
2022-02-04---2,822-2,822
2022-02-03---2,822-2,822
2022-02-02---2,822-2,822
2022-02-01---2,822-2,822
2022-01-31---2,822-2,822
2022-01-28---2,822-2,822
2022-01-27---2,822-2,822
2022-01-26---2,822-2,822
2022-01-25---2,822-2,822
2022-01-24---2,822-2,822
2022-01-21---2,822-2,822
2022-01-20---2,822-2,822
2022-01-19---2,822-2,822
2022-01-182,8222,8222,8222,8227002,822
2022-01-172,7722,7722,7722,7723002,772
2022-01-14---2,771-2,771
2022-01-13---2,771-2,771
2022-01-122,7712,7712,7712,7711002,771
2022-01-11---2,759-2,759
2022-01-072,8002,8002,7592,7597002,759
2022-01-062,7812,8002,7812,8005002,800
2022-01-052,7502,7812,7502,7815002,781
2022-01-04---2,750-2,750

分割・併合履歴 ： [2018-08-29]1株→0.1株