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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 3,700 | 3,755 | 3,700 | 3,755 | +40 | +1.1 | 2,600 |
| 2/24 | 3,725 | 3,725 | 3,670 | 3,715 | +30 | +0.8 | 2,900 |
| 2/17 | 3,715 | 3,715 | 3,685 | 3,685 | -5 | -0.1 | 1,100 |
| 2/10 | 3,690 | 3,690 | 3,690 | 3,690 | 0 | 0.0 | 200 |
| 2/3 | 3,720 | 3,755 | 3,685 | 3,690 | -25 | -0.7 | 2,300 |
| 1/27 | 3,685 | 3,720 | 3,685 | 3,715 | +40 | +1.1 | 1,500 |
| 1/20 | 3,710 | 3,715 | 3,670 | 3,675 | 0 | 0.0 | 1,500 |
| 1/13 | 3,685 | 3,710 | 3,675 | 3,675 | -30 | -0.8 | 600 |
| 1/6 | 3,665 | 3,705 | 3,665 | 3,705 | +40 | +1.1 | 1,500 |
| 12/30 | 3,685 | 3,690 | 3,660 | 3,665 | -15 | -0.4 | 3,600 |
| 12/23 | 3,705 | 3,720 | 3,675 | 3,680 | -20 | -0.5 | 2,300 |
| 12/16 | 3,700 | 3,700 | 3,675 | 3,700 | +25 | +0.7 | 2,500 |
| 12/9 | 3,700 | 3,700 | 3,675 | 3,675 | -25 | -0.7 | 1,100 |
| 12/2 | 3,705 | 3,705 | 3,690 | 3,700 | -5 | -0.1 | 3,000 |
| 11/25 | 3,670 | 3,715 | 3,670 | 3,705 | +5 | +0.1 | 2,300 |
| 11/18 | 3,700 | 3,710 | 3,690 | 3,700 | -20 | -0.5 | 900 |
| 11/11 | 3,710 | 3,720 | 3,700 | 3,720 | +10 | +0.3 | 900 |
| 11/4 | 3,690 | 3,710 | 3,690 | 3,710 | +20 | +0.5 | 1,000 |
| 10/28 | 3,700 | 3,725 | 3,690 | 3,690 | -10 | -0.3 | 1,600 |
| 10/21 | 3,835 | 3,835 | 3,700 | 3,700 | -70 | -1.9 | 3,800 |
| 10/14 | 3,805 | 3,845 | 3,765 | 3,770 | -30 | -0.8 | 700 |
| 10/7 | 3,775 | 3,800 | 3,775 | 3,800 | +25 | +0.7 | 1,400 |
| 9/30 | 3,745 | 3,790 | 3,730 | 3,775 | +25 | +0.7 | 1,800 |
| 9/22 | 3,765 | 3,765 | 3,740 | 3,750 | -15 | -0.4 | 1,900 |
| 9/16 | 3,915 | 3,945 | 3,730 | 3,765 | -150 | -3.8 | 8,400 |
| 9/9 | 3,895 | 3,920 | 3,895 | 3,915 | +25 | +0.6 | 2,100 |
| 9/2 | 3,875 | 3,890 | 3,845 | 3,890 | +20 | +0.5 | 1,900 |
| 8/26 | 3,830 | 3,870 | 3,830 | 3,870 | +35 | +0.9 | 1,700 |
| 8/19 | 3,840 | 3,840 | 3,835 | 3,835 | -5 | -0.1 | 600 |
| 8/12 | 3,800 | 3,840 | 3,800 | 3,840 | +40 | +1.1 | 700 |
▶︎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
