8228 (株)マルイチ産商 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
2024-12-061,0781,0801,0781,0802001,080
2024-12-051,0901,0901,0761,0772,8001,077
2024-12-041,0891,0891,0761,0761,5001,076
2024-12-031,0741,0851,0741,0765,3001,076
2024-12-021,0941,0941,0741,0741,5001,074
2024-11-291,0851,0851,0761,0761,0001,076
2024-11-281,0761,0881,0761,0805001,080
2024-11-271,0911,0911,0761,0762,2001,076
2024-11-261,0861,0861,0821,0821,6001,082
2024-11-251,0821,0861,0801,0861,1001,086
2024-11-221,0821,0821,0821,0821001,082
2024-11-211,0881,1071,0821,0861,0001,086
2024-11-201,0801,0801,0761,0767001,076
2024-11-191,0731,0801,0731,0805001,080
2024-11-181,0931,1111,0701,0783,6001,078
2024-11-151,1111,1111,0801,0876,7001,087
2024-11-141,0901,0901,0891,0891,6001,089
2024-11-131,1171,1171,0801,0983,5001,098
2024-11-121,0861,1171,0861,1172,1001,117
2024-11-111,0951,1301,0821,0834,5001,083
2024-11-081,0811,0991,0661,0952,9001,095
2024-11-071,0991,1101,0821,0982,5001,098
2024-11-061,1151,1271,0651,08011,4001,080
2024-11-051,1251,1251,1151,1151,1001,115
2024-11-011,1151,1151,1121,1151,2001,115
2024-10-311,1171,1171,1161,1162001,116
2024-10-301,1281,1281,1101,1282,3001,128
2024-10-291,1201,1201,1141,1151,3001,115
2024-10-281,1231,1231,1131,1132,5001,113
2024-10-251,1151,1321,1121,1123,1001,112
2024-10-241,1251,1251,1131,1142,5001,114
2024-10-231,1381,1381,0961,1196,2001,119
2024-10-221,1381,1451,1381,1401,3001,140
2024-10-211,1411,1411,1381,1387001,138
2024-10-181,1401,1461,1381,1467001,146
2024-10-171,1401,1471,1401,1473001,147
2024-10-161,1391,1421,1381,1422,3001,142
2024-10-151,1651,1651,1391,1399,0001,139
2024-10-111,1481,1501,1461,1466001,146
2024-10-101,1471,1511,1471,1471,3001,147
2024-10-091,1491,1501,1461,1461,0001,146
2024-10-081,1431,1451,1431,1435001,143
2024-10-071,1491,1491,1431,1442,1001,144
2024-10-041,1461,1491,1431,1452,1001,145
2024-10-031,1491,1521,1461,1461,1001,146
2024-10-021,1491,1501,1481,1481,2001,148
2024-10-011,1601,1601,1501,1503,8001,150
2024-09-301,1581,1581,1501,1504,7001,150
2024-09-271,1431,1661,1431,1608,7001,160
2024-09-261,2181,2251,2011,2148,6001,214
2024-09-251,2141,2201,2081,2154,1001,215
2024-09-241,2141,2151,2031,2134,2001,213
2024-09-201,2151,2191,2051,2051,3001,205
2024-09-191,2091,2091,1971,2031,1001,203
2024-09-181,1901,1981,1901,1971,7001,197
2024-09-171,2231,2231,1951,1959,9001,195
2024-09-131,2181,2181,2121,2178001,217
2024-09-121,2071,2141,2071,2078001,207
2024-09-111,2061,2181,1941,1943,0001,194
2024-09-101,2081,2091,2001,2061,6001,206
2024-09-091,1991,2031,1901,1942,3001,194
2024-09-061,2171,2171,1911,1932,1001,193
2024-09-051,2001,2141,1911,1912,1001,191
2024-09-041,2041,2091,1911,1934,3001,193
2024-09-031,2181,2201,2011,2043,2001,204
2024-09-021,2021,2171,2021,2101,8001,210
2024-08-301,1981,2001,1861,1981,7001,198
2024-08-291,1691,1981,1621,1982,7001,198
2024-08-281,1601,1691,1591,1683,8001,168
2024-08-271,1601,1601,1591,1591,2001,159
2024-08-261,1591,1601,1571,1602,3001,160
2024-08-231,1581,1601,1531,1551,6001,155
2024-08-221,1601,1611,1521,15210,5001,152
2024-08-211,1701,1731,1581,1582,1001,158
2024-08-201,1591,1601,1571,1595,3001,159
2024-08-191,1701,1751,1561,1585,5001,158
2024-08-161,1681,1701,1661,1671,1001,167
2024-08-151,1701,1701,1591,1616,2001,161
2024-08-141,1801,1801,1601,1603,0001,160
2024-08-131,1741,1801,1721,1803,2001,180
2024-08-091,1801,1801,1571,1712,5001,171
2024-08-081,1991,2001,1971,1997001,199
2024-08-071,1991,1991,1931,1996001,199
2024-08-061,1541,1941,1541,1621,8001,162
2024-08-051,1701,1701,1531,1532,7001,153
2024-08-021,1971,1971,1741,1763,5001,176
2024-08-011,2001,2001,1951,1982,0001,198
2024-07-311,1991,2001,1971,2003,7001,200
2024-07-301,2101,2191,2101,2192,7001,219
2024-07-291,2071,2101,2071,2101,0001,210
2024-07-261,2061,2061,2051,2052,0001,205
2024-07-251,2391,2391,2021,20510,7001,205
2024-07-241,2411,2411,2401,2404001,240
2024-07-231,2371,2431,2361,2431,3001,243
2024-07-221,2591,2591,2321,2363,1001,236
2024-07-191,2611,2611,2601,2601,9001,260
2024-07-181,2651,2741,2651,2656001,265
2024-07-171,2661,2791,2641,2791,1001,279
2024-07-161,2771,2781,2551,26821,3001,268
2024-07-121,2761,2771,2721,2721,6001,272
2024-07-111,2661,2691,2401,2625,0001,262
2024-07-101,2711,2871,2661,2716,6001,271
2024-07-091,3001,3001,2841,2897,4001,289
2024-07-081,3481,3481,2841,31010,7001,310
2024-07-051,3301,3421,3301,3382,8001,338
2024-07-041,3211,3241,3211,3244001,324
2024-07-031,3201,3201,3201,3203001,320
2024-07-021,3191,3231,3191,3201,0001,320
2024-07-011,3051,3201,2951,3201,3001,320
2024-06-281,3051,3051,3051,3054001,305
2024-06-271,2821,3031,2821,3034001,303
2024-06-261,2801,2801,2801,2804,7001,280
2024-06-251,2761,2761,2761,2764001,276
2024-06-241,2801,2801,2801,2802001,280
2024-06-211,2771,2771,2771,2773001,277
2024-06-201,2801,2801,2771,2774001,277
2024-06-191,3001,3001,2791,2801,4001,280
2024-06-181,3001,3001,3001,3002001,300
2024-06-171,3111,3191,3111,3115,6001,311
2024-06-141,2951,2951,2851,2853001,285
2024-06-131,2901,2901,2831,2837001,283
2024-06-121,2801,3001,2801,3001,5001,300
2024-06-111,2801,2801,2801,2803001,280
2024-06-101,2721,2721,2711,2713001,271
2024-06-071,2721,2721,2721,2721001,272
2024-06-061,2701,2721,2701,2723001,272
2024-06-051,2501,2501,2501,2501,0001,250
2024-06-04---1,245-1,245
2024-06-031,2701,2701,2451,2453,1001,245
2024-05-31---1,225-1,225
2024-05-301,2251,2251,2251,2254001,225
2024-05-29---1,240-1,240
2024-05-28---1,240-1,240
2024-05-271,2401,2401,2401,2401,4001,240
2024-05-241,2331,2331,2331,2333001,233
2024-05-231,2271,2271,2271,2271001,227
2024-05-221,2281,2371,2271,2273001,227
2024-05-21---1,240-1,240
2024-05-201,2401,2401,2401,2401001,240
2024-05-171,2301,2301,2261,2263001,226
2024-05-16---1,242-1,242
2024-05-151,2501,2501,2251,2425,5001,242
2024-05-141,2351,2401,2351,2404001,240
2024-05-131,2271,2311,2271,2316001,231
2024-05-101,2201,2221,2121,2223,4001,222
2024-05-091,2191,2201,2151,2183,1001,218
2024-05-081,2191,2191,2191,2192001,219
2024-05-071,2191,2191,2011,2191,2001,219
2024-05-02---1,220-1,220
2024-05-011,1861,2201,1861,2206001,220
2024-04-301,1911,2201,1901,2001,1001,200
2024-04-261,2001,2191,1871,1871,5001,187
2024-04-251,1901,1901,1901,1903001,190
2024-04-241,1851,1851,1851,1851001,185
2024-04-231,1821,1861,1821,1857001,185
2024-04-221,1771,1831,1751,1754001,175
2024-04-191,1831,1951,1771,1774001,177
2024-04-181,1651,1851,1611,1751,8001,175
2024-04-171,1841,1981,1701,1793,0001,179
2024-04-161,2491,2491,1501,1545,3001,154
2024-04-151,2491,2491,2401,2404,7001,240
2024-04-121,2491,2501,2491,2508001,250
2024-04-111,2501,2501,2451,2497001,249
2024-04-101,2461,2551,2461,2553,0001,255
2024-04-09---1,246-1,246
2024-04-081,2421,2461,2421,2464001,246
2024-04-051,2491,2491,2421,2421,5001,242
2024-04-041,2441,2461,2441,2464001,246
2024-04-031,2311,2311,2311,2311001,231
2024-04-021,2251,2301,2251,2308001,230
2024-04-011,2301,2301,2221,2305001,230
2024-03-291,2351,2351,2221,2341,3001,234
2024-03-281,2321,2421,2321,2355001,235
2024-03-271,2451,2451,2181,2392,2001,239
2024-03-261,2431,2481,2431,2451,5001,245
2024-03-251,2491,2491,2491,2495001,249
2024-03-221,2491,2491,2491,2493001,249
2024-03-211,2351,2491,2351,2494001,249
2024-03-191,2351,2351,2351,2352001,235
2024-03-181,2301,2301,2251,2305001,230
2024-03-151,2251,2251,2231,2255,2001,225
2024-03-141,2591,2591,2231,2282,9001,228
2024-03-131,2501,2501,2501,2501001,250
2024-03-121,2411,2491,2401,2495001,249
2024-03-111,2491,2491,2411,2418001,241
2024-03-081,2571,2571,2491,2498001,249
2024-03-071,2651,2651,2571,2572001,257
2024-03-061,2641,2641,2511,2541,1001,254
2024-03-051,2681,2681,2631,2636001,263
2024-03-041,2471,2691,2471,2587001,258
2024-03-011,2451,2461,2451,2457001,245
2024-02-291,2401,2471,2401,2472,5001,247
2024-02-281,2841,2841,2701,2704001,270
2024-02-271,2901,2901,2731,2731,7001,273
2024-02-261,2631,2881,2631,2887001,288
2024-02-221,2511,2511,2501,2511,3001,251
2024-02-211,2601,2601,2601,2606001,260
2024-02-201,2991,3001,2601,2601,4001,260
2024-02-191,2991,2991,2811,2825001,282
2024-02-161,3001,3001,2801,2811,3001,281
2024-02-151,2941,3001,2901,3005,4001,300
2024-02-141,3001,3001,3001,3006001,300
2024-02-131,3031,3031,2981,2985001,298
2024-02-091,3001,3031,2991,3032,6001,303
2024-02-081,2981,3001,2961,3001,7001,300
2024-02-071,2971,2971,2971,2971001,297
2024-02-061,2971,2971,2971,2971001,297
2024-02-051,2821,2981,2821,2901,6001,290
2024-02-02---1,285-1,285
2024-02-011,2771,2981,2771,2854001,285
2024-01-311,2941,2941,2941,2941001,294
2024-01-301,2901,2931,2881,2935001,293
2024-01-291,2951,2951,2901,2903001,290
2024-01-261,2981,2981,2951,2951,4001,295
2024-01-25---1,298-1,298
2024-01-241,2801,2981,2801,2981,6001,298
2024-01-231,2951,2951,2951,2951001,295
2024-01-221,2981,2981,2981,2983001,298
2024-01-191,2911,2911,2911,2911001,291
2024-01-181,2991,2991,2911,2915001,291
2024-01-171,3151,3151,2831,2992,2001,299
2024-01-161,3181,3181,3031,3054001,305
2024-01-151,3001,3181,2901,3187,9001,318
2024-01-121,3681,3681,3001,3206,0001,320
2024-01-111,3051,3201,3051,3205,4001,320
2024-01-101,3351,3651,3351,3651,4001,365
2024-01-091,3241,3271,3241,3271,1001,327
2024-01-051,3021,3111,3021,3115001,311
2024-01-041,2881,3001,2781,2908001,290

分割・併合履歴 : [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株