2551名証M信用
業種 食料品
マルサンアイ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,385 (24/05/02) | 3,565 (24/03/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,385 (24/05/02) | 3,565 (24/03/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,640 | 3,640 | 3,620 | 3,620 | 0 | 0.0 | 1,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,620 | 3,620 | 3,620 | 3,620 | 0 | 0.0 | 400 |
| 11/15 | 3,640 | 3,640 | 3,620 | 3,620 | 0 | 0.0 | 1,300 |
| 11/8 | 3,650 | 3,655 | 3,605 | 3,620 | -105 | -2.8 | 3,600 |
| 11/1 | 3,655 | 3,725 | 3,650 | 3,725 | +65 | +1.8 | 3,700 |
| 10/25 | 3,625 | 3,850 | 3,625 | 3,660 | +40 | +1.1 | 6,900 |
| 10/18 | 3,640 | 3,650 | 3,620 | 3,620 | -5 | -0.1 | 1,900 |
| 10/11 | 3,640 | 3,650 | 3,625 | 3,625 | -5 | -0.1 | 2,900 |
| 10/4 | 3,600 | 3,630 | 3,600 | 3,630 | 0 | 0.0 | 2,800 |
| 9/27 | 3,670 | 3,675 | 3,630 | 3,630 | -45 | -1.2 | 6,700 |
| 9/20 | 3,845 | 3,890 | 3,640 | 3,675 | -145 | -3.8 | 19,300 |
| 9/13 | 3,830 | 3,845 | 3,795 | 3,820 | -30 | -0.8 | 5,700 |
| 9/6 | 3,800 | 3,875 | 3,785 | 3,850 | +50 | +1.3 | 5,500 |
| 8/30 | 3,845 | 3,850 | 3,735 | 3,800 | -15 | -0.4 | 6,900 |
| 8/23 | 3,805 | 3,835 | 3,790 | 3,815 | +25 | +0.7 | 2,300 |
| 8/16 | 3,720 | 3,790 | 3,700 | 3,790 | +90 | +2.4 | 3,500 |
| 8/9 | 3,705 | 3,765 | 3,620 | 3,700 | -45 | -1.2 | 5,800 |
| 8/2 | 3,745 | 3,790 | 3,735 | 3,745 | +10 | +0.3 | 6,000 |
| 7/26 | 3,740 | 3,755 | 3,735 | 3,735 | -5 | -0.1 | 2,200 |
| 7/19 | 3,730 | 3,745 | 3,730 | 3,740 | +5 | +0.1 | 1,700 |
| 7/12 | 3,740 | 3,740 | 3,725 | 3,735 | -5 | -0.1 | 1,100 |
| 7/5 | 3,685 | 3,740 | 3,680 | 3,740 | +65 | +1.8 | 5,200 |
| 6/28 | 3,675 | 3,675 | 3,630 | 3,675 | +25 | +0.7 | 5,700 |
| 6/21 | 3,675 | 3,685 | 3,625 | 3,650 | -25 | -0.7 | 7,100 |
| 6/14 | 3,680 | 3,680 | 3,650 | 3,675 | -5 | -0.1 | 2,100 |
| 6/7 | 3,695 | 3,710 | 3,655 | 3,680 | +30 | +0.8 | 2,300 |
| 5/31 | 3,640 | 3,670 | 3,640 | 3,650 | +20 | +0.6 | 2,200 |
| 5/24 | 3,630 | 3,640 | 3,625 | 3,630 | +10 | +0.3 | 1,900 |
| 5/17 | 3,700 | 3,710 | 3,620 | 3,620 | -40 | -1.1 | 4,100 |
| 5/10 | 3,755 | 3,755 | 3,655 | 3,660 | -95 | -2.5 | 5,400 |
| 5/2 | 3,660 | 4,385 | 3,660 | 3,755 | +125 | +3.4 | 22,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
