1,612円
マルマエの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/10/07 | 1,584.0 | 1,608.0 | 1,564.0 | 1,573.0 | 1,573.0 | 73,600 |
| 2024/10/04 | 1,552.0 | 1,558.0 | 1,540.0 | 1,547.0 | 1,547.0 | 52,800 |
| 2024/10/03 | 1,525.0 | 1,560.0 | 1,512.0 | 1,547.0 | 1,547.0 | 96,200 |
| 2024/10/02 | 1,541.0 | 1,552.0 | 1,501.0 | 1,501.0 | 1,501.0 | 188,400 |
| 2024/10/01 | 1,585.0 | 1,598.0 | 1,559.0 | 1,588.0 | 1,588.0 | 64,300 |
| 2024/09/30 | 1,574.0 | 1,597.0 | 1,545.0 | 1,546.0 | 1,546.0 | 109,400 |
| 2024/09/27 | 1,610.0 | 1,661.0 | 1,610.0 | 1,654.0 | 1,654.0 | 89,900 |
| 2024/09/26 | 1,548.0 | 1,582.0 | 1,532.0 | 1,582.0 | 1,582.0 | 79,700 |
| 2024/09/25 | 1,554.0 | 1,554.0 | 1,514.0 | 1,517.0 | 1,517.0 | 123,400 |
| 2024/09/24 | 1,604.0 | 1,606.0 | 1,561.0 | 1,564.0 | 1,564.0 | 63,700 |
| 2024/09/20 | 1,590.0 | 1,612.0 | 1,581.0 | 1,594.0 | 1,594.0 | 67,600 |
| 2024/09/19 | 1,529.0 | 1,555.0 | 1,528.0 | 1,542.0 | 1,542.0 | 43,000 |
| 2024/09/18 | 1,551.0 | 1,560.0 | 1,491.0 | 1,511.0 | 1,511.0 | 35,700 |
| 2024/09/17 | 1,542.0 | 1,543.0 | 1,498.0 | 1,521.0 | 1,521.0 | 49,000 |
| 2024/09/13 | 1,569.0 | 1,577.0 | 1,524.0 | 1,541.0 | 1,541.0 | 86,100 |
| 2024/09/12 | 1,490.0 | 1,552.0 | 1,482.0 | 1,544.0 | 1,544.0 | 101,500 |
| 2024/09/11 | 1,437.0 | 1,473.0 | 1,425.0 | 1,445.0 | 1,445.0 | 47,500 |
| 2024/09/10 | 1,452.0 | 1,460.0 | 1,422.0 | 1,436.0 | 1,436.0 | 45,500 |
| 2024/09/09 | 1,376.0 | 1,443.0 | 1,370.0 | 1,433.0 | 1,433.0 | 106,600 |
| 2024/09/06 | 1,492.0 | 1,500.0 | 1,444.0 | 1,458.0 | 1,458.0 | 85,900 |
おすすめ条件でスクリーニングされた銘柄を見る
マルマエの取引履歴を振り返りませんか？
マルマエの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
