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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 3,835 | 3,835 | 3,800 | 3,800 | -35 | -0.9 | 1,600 |
| 7/29 | 3,800 | 3,835 | 3,780 | 3,835 | +35 | +0.9 | 1,200 |
| 7/22 | 3,850 | 3,850 | 3,800 | 3,800 | -10 | -0.3 | 1,900 |
| 7/15 | 3,875 | 3,875 | 3,810 | 3,810 | +5 | +0.1 | 600 |
| 7/8 | 3,815 | 3,840 | 3,805 | 3,805 | +5 | +0.1 | 700 |
| 7/1 | 3,800 | 3,825 | 3,790 | 3,800 | 0 | 0.0 | 1,900 |
| 6/24 | 3,775 | 3,800 | 3,760 | 3,800 | +25 | +0.7 | 1,600 |
| 6/17 | 3,770 | 3,795 | 3,770 | 3,775 | -10 | -0.3 | 1,100 |
| 6/10 | 3,785 | 3,825 | 3,785 | 3,785 | -25 | -0.7 | 1,100 |
| 6/3 | 3,780 | 3,810 | 3,780 | 3,810 | +30 | +0.8 | 1,500 |
| 5/27 | 3,790 | 3,790 | 3,780 | 3,780 | -10 | -0.3 | 500 |
| 5/20 | 3,900 | 3,900 | 3,765 | 3,790 | -10 | -0.3 | 900 |
| 5/13 | 3,825 | 3,825 | 3,765 | 3,800 | +35 | +0.9 | 1,400 |
| 5/6 | 3,765 | 3,765 | 3,765 | 3,765 | 0 | 0.0 | 600 |
| 4/28 | 3,805 | 3,805 | 3,755 | 3,765 | +10 | +0.3 | 1,400 |
| 4/22 | 3,835 | 3,850 | 3,755 | 3,755 | -80 | -2.1 | 2,200 |
| 4/15 | 3,840 | 3,840 | 3,835 | 3,835 | -10 | -0.3 | 400 |
| 4/8 | 3,850 | 3,900 | 3,840 | 3,845 | -5 | -0.1 | 1,800 |
| 4/1 | 3,870 | 3,870 | 3,830 | 3,850 | +10 | +0.3 | 1,300 |
| 3/25 | 3,860 | 3,865 | 3,840 | 3,840 | -20 | -0.5 | 1,300 |
| 3/18 | 3,900 | 3,975 | 3,860 | 3,860 | -35 | -0.9 | 5,600 |
| 3/11 | 3,920 | 3,920 | 3,855 | 3,895 | -5 | -0.1 | 2,500 |
| 3/4 | 3,900 | 3,935 | 3,890 | 3,900 | 0 | 0.0 | 3,600 |
| 2/25 | 3,900 | 3,900 | 3,855 | 3,900 | +5 | +0.1 | 700 |
| 2/18 | 3,875 | 3,895 | 3,860 | 3,895 | +20 | +0.5 | 1,700 |
| 2/10 | 3,970 | 3,970 | 3,860 | 3,875 | 0 | 0.0 | 1,600 |
| 2/4 | 3,885 | 3,950 | 3,875 | 3,875 | +35 | +0.9 | 2,900 |
| 1/28 | 3,895 | 3,930 | 3,840 | 3,840 | -15 | -0.4 | 1,300 |
| 1/21 | 3,900 | 3,900 | 3,830 | 3,855 | -25 | -0.6 | 2,500 |
| 1/14 | 3,885 | 3,910 | 3,880 | 3,880 | -5 | -0.1 | 1,000 |
▶︎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
