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 | 1,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,700 | 3,795 | 3,700 | 3,790 | +65 | +1.7 | 1,700 |
| 9/22 | 3,740 | 3,820 | 3,705 | 3,725 | -225 | -5.7 | 6,600 |
| 9/15 | 3,930 | 3,950 | 3,925 | 3,950 | +20 | +0.5 | 7,500 |
| 9/8 | 3,900 | 4,000 | 3,890 | 3,930 | +50 | +1.3 | 7,400 |
| 9/1 | 3,810 | 3,880 | 3,810 | 3,880 | +75 | +2.0 | 4,300 |
| 8/25 | 3,795 | 3,810 | 3,795 | 3,805 | +10 | +0.3 | 2,100 |
| 8/18 | 3,800 | 3,810 | 3,785 | 3,795 | +20 | +0.5 | 2,500 |
| 8/10 | 3,750 | 3,805 | 3,750 | 3,775 | +35 | +0.9 | 3,700 |
| 8/4 | 3,705 | 3,750 | 3,705 | 3,740 | +35 | +0.9 | 2,400 |
| 7/28 | 3,705 | 3,705 | 3,690 | 3,705 | 0 | 0.0 | 500 |
| 7/21 | 3,700 | 3,705 | 3,660 | 3,705 | +45 | +1.2 | 2,100 |
| 7/14 | 3,685 | 3,700 | 3,660 | 3,660 | +20 | +0.6 | 300 |
| 7/7 | 3,660 | 3,700 | 3,630 | 3,640 | +5 | +0.1 | 4,000 |
| 6/30 | 3,630 | 3,650 | 3,620 | 3,635 | +5 | +0.1 | 1,400 |
| 6/23 | 3,635 | 3,635 | 3,630 | 3,630 | -5 | -0.1 | 700 |
| 6/16 | 3,660 | 3,685 | 3,605 | 3,635 | -30 | -0.8 | 3,600 |
| 6/9 | 3,685 | 3,695 | 3,660 | 3,665 | -20 | -0.5 | 1,200 |
| 6/2 | 3,655 | 3,690 | 3,645 | 3,685 | +30 | +0.8 | 2,400 |
| 5/26 | 3,685 | 3,685 | 3,655 | 3,655 | 0 | 0.0 | 800 |
| 5/19 | 3,680 | 3,705 | 3,655 | 3,655 | -25 | -0.7 | 2,200 |
| 5/12 | 3,700 | 3,700 | 3,665 | 3,680 | -20 | -0.5 | 900 |
| 5/2 | 3,685 | 3,700 | 3,655 | 3,700 | +60 | +1.7 | 600 |
| 4/28 | 3,650 | 3,695 | 3,630 | 3,640 | -10 | -0.3 | 1,700 |
| 4/21 | 3,620 | 3,695 | 3,620 | 3,650 | +45 | +1.3 | 1,400 |
| 4/14 | 3,650 | 3,650 | 3,600 | 3,605 | -45 | -1.2 | 2,200 |
| 4/7 | 3,675 | 3,695 | 3,650 | 3,650 | -25 | -0.7 | 1,000 |
| 3/31 | 3,720 | 3,725 | 3,640 | 3,675 | +25 | +0.7 | 1,900 |
| 3/24 | 3,610 | 3,740 | 3,610 | 3,650 | +40 | +1.1 | 2,800 |
| 3/17 | 3,725 | 3,795 | 3,555 | 3,610 | -135 | -3.6 | 8,600 |
| 3/10 | 3,770 | 3,800 | 3,700 | 3,745 | -10 | -0.3 | 3,400 |
▶︎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
