7965 象印マホービン(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-201,5101,5301,5041,52482,2001,524
2024-06-191,4851,5081,4731,50852,6001,508
2024-06-181,4801,4881,4631,47535,0001,475
2024-06-171,4611,4661,4451,46664,3001,466
2024-06-141,4521,4961,4461,470115,8001,470
2024-06-131,4951,4951,4631,46957,6001,469
2024-06-121,4851,4971,4811,48943,8001,489
2024-06-111,5121,5151,4821,48560,2001,485
2024-06-101,4781,5151,4691,512108,5001,512
2024-06-071,4791,4791,4611,47236,3001,472
2024-06-061,4711,4781,4521,46658,9001,466
2024-06-051,5101,5161,4731,47573,6001,475
2024-06-041,5261,5421,5231,52875,6001,528
2024-06-031,5471,5481,5281,53745,2001,537
2024-05-311,5081,5441,4931,539207,0001,539
2024-05-301,4551,5031,4501,50377,5001,503
2024-05-291,4851,4931,4631,46451,9001,464
2024-05-281,4801,4911,4801,48550,6001,485
2024-05-271,4841,4841,4671,48029,8001,480
2024-05-241,4611,4811,4561,46852,3001,468
2024-05-231,4701,4881,4611,48541,0001,485
2024-05-221,4851,4921,4721,48252,0001,482
2024-05-211,4901,5021,4851,48559,8001,485
2024-05-201,4801,4951,4761,49058,5001,490
2024-05-171,4681,4901,4551,47889,1001,478
2024-05-161,5091,5151,4921,503294,1001,503
2024-05-151,5351,5361,4981,50276,8001,502
2024-05-141,5261,5391,5211,53469,9001,534
2024-05-131,5311,5401,5231,52562,4001,525
2024-05-101,5311,5481,5261,54059,4001,540
2024-05-091,5341,5501,5181,53366,5001,533
2024-05-081,5641,5661,5131,515131,5001,515
2024-05-071,5571,5691,5451,564113,2001,564
2024-05-021,5811,5811,5401,540136,2001,540
2024-05-011,5401,5791,5311,579151,2001,579
2024-04-301,5301,5431,5251,543124,9001,543
2024-04-261,4901,5261,4811,525128,9001,525
2024-04-251,4901,5081,4851,489122,3001,489
2024-04-241,4961,4971,4801,49076,3001,490
2024-04-231,4741,4891,4711,48980,6001,489
2024-04-221,4691,4781,4581,47897,8001,478
2024-04-191,4611,4691,4301,44799,1001,447
2024-04-181,4401,4791,4401,46796,2001,467
2024-04-171,4651,4701,4361,44596,9001,445
2024-04-161,4681,4681,4331,457144,3001,457
2024-04-151,4601,4801,4561,47986,7001,479
2024-04-121,4651,4741,4551,46290,6001,462
2024-04-111,4451,4641,4411,46457,2001,464
2024-04-101,4501,4561,4451,45356,9001,453
2024-04-091,4461,4571,4401,45070,0001,450
2024-04-081,4401,4621,4401,44887,5001,448
2024-04-051,4201,4391,4201,43696,9001,436
2024-04-041,4491,4651,4291,432167,1001,432
2024-04-031,4301,4441,4151,429198,7001,429
2024-04-021,4061,4521,3931,450436,5001,450
2024-04-011,4581,4811,4521,470252,8001,470
2024-03-291,4401,4501,4321,446109,7001,446
2024-03-281,4531,4541,4301,43585,1001,435
2024-03-271,4401,4621,4331,453131,4001,453
2024-03-261,4251,4341,4221,43079,5001,430
2024-03-251,4621,4621,4301,432114,3001,432
2024-03-221,4561,4671,4491,46290,2001,462
2024-03-211,4721,4741,4461,447107,2001,447
2024-03-191,4491,4601,4391,46077,2001,460
2024-03-181,4681,4721,4491,44974,4001,449
2024-03-151,4531,4741,4501,461131,5001,461
2024-03-141,4451,4531,4371,45374,2001,453
2024-03-131,4451,4551,4341,446116,7001,446
2024-03-121,4161,4411,4151,439110,3001,439
2024-03-111,4131,4171,4031,41780,8001,417
2024-03-081,3911,4261,3911,418125,7001,418
2024-03-071,4201,4231,4021,405107,0001,405
2024-03-061,3951,4221,3951,41899,1001,418
2024-03-051,4051,4051,3921,39694,9001,396
2024-03-041,4101,4181,4001,407123,5001,407
2024-03-011,3971,4131,3951,40182,2001,401
2024-02-291,4051,4061,3851,399208,6001,399
2024-02-281,4151,4211,4001,401145,5001,401
2024-02-271,4411,4481,4181,421141,3001,421
2024-02-261,4561,4561,4361,44393,6001,443
2024-02-221,4481,4531,4301,450145,1001,450
2024-02-211,4381,4381,4191,43575,7001,435
2024-02-201,4261,4491,4251,438109,4001,438
2024-02-191,4011,4201,3971,41785,0001,417
2024-02-161,3891,4071,3801,400119,1001,400
2024-02-151,4171,4171,3691,379212,7001,379
2024-02-141,4281,4291,3931,404125,4001,404
2024-02-131,4201,4401,4181,437127,0001,437
2024-02-091,4031,4181,4011,41079,0001,410
2024-02-081,4201,4201,3951,412162,6001,412
2024-02-071,4171,4261,4111,42190,1001,421
2024-02-061,4331,4361,4161,421103,2001,421
2024-02-051,4451,4521,4321,436109,2001,436
2024-02-021,4401,4461,4301,43989,3001,439
2024-02-011,4301,4391,4191,436147,0001,436
2024-01-311,4301,4351,4221,435157,9001,435
2024-01-301,4631,4641,4291,429229,0001,429
2024-01-291,4701,4751,4611,465119,7001,465
2024-01-261,4831,4831,4681,468141,9001,468
2024-01-251,4821,4901,4731,483104,1001,483
2024-01-241,4941,4951,4831,48786,1001,487
2024-01-231,5161,5191,4971,49782,7001,497
2024-01-221,4991,5201,4991,516110,6001,516
2024-01-191,5061,5061,4881,48880,0001,488
2024-01-181,4911,4991,4881,49574,0001,495
2024-01-171,4971,5161,4921,49299,8001,492
2024-01-161,5231,5291,4971,497106,3001,497
2024-01-151,5271,5271,5011,524136,6001,524
2024-01-121,5261,5351,5071,527114,7001,527
2024-01-111,5391,5501,5231,523160,0001,523
2024-01-101,5151,5341,5031,525165,1001,525
2024-01-091,5001,5231,4961,514188,7001,514
2024-01-051,5001,5011,4861,494129,3001,494
2024-01-041,4911,4981,4641,493150,5001,493

分割・併合履歴 : [2007-11-15]1株→3株 [1991-11-15]1株→1.1株 [1986-11-17]1株→1.1株