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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 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) |
|---|---|---|---|---|---|---|---|
| 9/20 | 3,750 | 3,810 | 3,560 | 3,560 | -180 | -4.8 | 9,700 |
| 9/13 | 3,735 | 3,740 | 3,710 | 3,740 | +25 | +0.7 | 3,500 |
| 9/6 | 3,655 | 3,715 | 3,655 | 3,715 | +60 | +1.6 | 2,400 |
| 8/30 | 3,610 | 3,655 | 3,600 | 3,655 | +45 | +1.3 | 1,500 |
| 8/23 | 3,600 | 3,610 | 3,600 | 3,610 | +10 | +0.3 | 500 |
| 8/16 | 3,645 | 3,660 | 3,600 | 3,600 | -40 | -1.1 | 600 |
| 8/9 | 3,630 | 3,640 | 3,590 | 3,640 | +50 | +1.4 | 1,700 |
| 8/2 | 3,595 | 3,610 | 3,590 | 3,590 | -20 | -0.6 | 1,700 |
| 7/26 | 3,600 | 3,610 | 3,570 | 3,610 | +10 | +0.3 | 1,200 |
| 7/19 | 3,575 | 3,625 | 3,575 | 3,600 | +30 | +0.8 | 700 |
| 7/12 | 3,600 | 3,655 | 3,570 | 3,570 | -15 | -0.4 | 1,800 |
| 7/5 | 3,600 | 3,670 | 3,585 | 3,585 | -15 | -0.4 | 2,500 |
| 6/28 | 3,595 | 3,600 | 3,550 | 3,600 | +20 | +0.6 | 700 |
| 6/21 | 3,570 | 3,610 | 3,570 | 3,580 | -20 | -0.6 | 800 |
| 6/14 | 3,600 | 3,600 | 3,600 | 3,600 | -10 | -0.3 | 200 |
| 6/7 | 3,600 | 3,675 | 3,600 | 3,610 | +25 | +0.7 | 1,600 |
| 5/31 | 3,580 | 3,585 | 3,580 | 3,585 | -65 | -1.8 | 1,000 |
| 5/24 | 3,600 | 3,650 | 3,550 | 3,650 | +80 | +2.2 | 1,200 |
| 5/17 | 3,520 | 3,655 | 3,520 | 3,570 | +55 | +1.6 | 1,200 |
| 5/10 | 3,460 | 3,640 | 3,460 | 3,515 | +15 | +0.4 | 1,700 |
| 4/26 | 3,515 | 3,540 | 3,500 | 3,500 | -15 | -0.4 | 1,300 |
| 4/19 | 3,530 | 3,530 | 3,510 | 3,515 | -15 | -0.4 | 1,600 |
| 4/12 | 3,520 | 3,550 | 3,510 | 3,530 | -35 | -1.0 | 900 |
| 4/5 | 3,600 | 3,630 | 3,525 | 3,565 | -15 | -0.4 | 3,000 |
| 3/29 | 3,580 | 3,580 | 3,505 | 3,580 | +20 | +0.6 | 1,600 |
| 3/22 | 3,560 | 3,670 | 3,560 | 3,560 | -180 | -4.8 | 4,900 |
| 3/15 | 3,735 | 3,740 | 3,670 | 3,740 | +5 | +0.1 | 3,800 |
| 3/8 | 3,690 | 3,735 | 3,690 | 3,735 | +70 | +1.9 | 3,300 |
| 3/1 | 3,675 | 3,690 | 3,600 | 3,665 | ー | ー | 4,000 |
▶︎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
