決算new！
2024/05/01 発表
今期経常を2.6倍上方修正
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,000 (23/09/06) | 3,550 (23/11/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,810 (24/02/08) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,660 | 4,385 | 3,660 | 3,755 | +125 | +3.4 | 41,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,645 | 3,660 | 3,625 | 3,630 | -5 | -0.1 | 2,100 |
| 4/19 | 3,630 | 3,650 | 3,630 | 3,635 | +10 | +0.3 | 1,800 |
| 4/12 | 3,620 | 3,650 | 3,620 | 3,625 | +5 | +0.1 | 1,800 |
| 4/5 | 3,625 | 3,640 | 3,620 | 3,620 | -5 | -0.1 | 3,700 |
| 3/29 | 3,615 | 3,635 | 3,610 | 3,625 | +10 | +0.3 | 5,500 |
| 3/22 | 3,565 | 3,645 | 3,565 | 3,615 | -140 | -3.7 | 8,700 |
| 3/15 | 3,700 | 3,755 | 3,635 | 3,755 | +50 | +1.4 | 11,900 |
| 3/8 | 3,645 | 3,715 | 3,645 | 3,705 | +65 | +1.8 | 7,300 |
| 3/1 | 3,630 | 3,650 | 3,620 | 3,640 | +10 | +0.3 | 6,500 |
| 2/22 | 3,725 | 3,725 | 3,600 | 3,630 | -55 | -1.5 | 6,800 |
| 2/16 | 3,685 | 3,730 | 3,675 | 3,685 | +30 | +0.8 | 1,600 |
| 2/9 | 3,720 | 3,810 | 3,655 | 3,655 | -55 | -1.5 | 11,100 |
| 2/2 | 3,635 | 3,710 | 3,635 | 3,710 | +75 | +2.1 | 2,900 |
| 1/26 | 3,660 | 3,670 | 3,620 | 3,635 | -25 | -0.7 | 2,300 |
| 1/19 | 3,605 | 3,660 | 3,605 | 3,660 | +40 | +1.1 | 3,500 |
| 1/12 | 3,685 | 3,685 | 3,585 | 3,620 | -65 | -1.8 | 8,300 |
| 1/5 | 3,690 | 3,695 | 3,640 | 3,685 | +60 | +1.7 | 1,300 |
| 12/29 | 3,625 | 3,625 | 3,585 | 3,625 | +5 | +0.1 | 4,600 |
| 12/22 | 3,590 | 3,625 | 3,590 | 3,620 | +30 | +0.8 | 2,400 |
| 12/15 | 3,600 | 3,615 | 3,590 | 3,590 | -15 | -0.4 | 2,700 |
| 12/8 | 3,600 | 3,610 | 3,585 | 3,605 | +20 | +0.6 | 4,300 |
| 12/1 | 3,615 | 3,620 | 3,580 | 3,585 | -25 | -0.7 | 5,700 |
| 11/24 | 3,595 | 3,620 | 3,570 | 3,610 | -10 | -0.3 | 1,800 |
| 11/17 | 3,690 | 3,695 | 3,550 | 3,620 | -75 | -2.0 | 4,300 |
| 11/10 | 3,690 | 3,700 | 3,670 | 3,695 | +5 | +0.1 | 2,200 |
| 11/2 | 3,685 | 3,725 | 3,685 | 3,690 | -20 | -0.5 | 1,400 |
| 10/27 | 3,720 | 3,720 | 3,685 | 3,710 | -10 | -0.3 | 700 |
| 10/20 | 3,705 | 3,720 | 3,705 | 3,720 | 0 | 0.0 | 900 |
| 10/13 | 3,760 | 3,760 | 3,720 | 3,720 | -45 | -1.2 | 800 |
| 10/6 | 3,790 | 3,790 | 3,705 | 3,765 | -25 | -0.7 | 2,900 |
▶︎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