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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,900 | 3,900 | 3,885 | 3,885 | -15 | -0.4 | 2,200 |
| 12/30 | 3,880 | 3,900 | 3,875 | 3,900 | +15 | +0.4 | 1,500 |
| 12/24 | 3,930 | 3,960 | 3,885 | 3,885 | -45 | -1.2 | 3,000 |
| 12/17 | 4,000 | 4,005 | 3,930 | 3,930 | -65 | -1.6 | 2,300 |
| 12/10 | 4,000 | 4,000 | 3,930 | 3,995 | +65 | +1.7 | 4,000 |
| 12/3 | 3,990 | 3,990 | 3,905 | 3,930 | -15 | -0.4 | 2,100 |
| 11/26 | 3,900 | 3,945 | 3,900 | 3,945 | +45 | +1.2 | 700 |
| 11/19 | 3,915 | 3,920 | 3,885 | 3,900 | -15 | -0.4 | 1,000 |
| 11/12 | 3,905 | 3,915 | 3,895 | 3,915 | 0 | 0.0 | 1,000 |
| 11/5 | 3,970 | 3,970 | 3,865 | 3,915 | -15 | -0.4 | 3,600 |
| 10/29 | 3,900 | 3,965 | 3,865 | 3,930 | +30 | +0.8 | 1,300 |
| 10/22 | 3,895 | 3,900 | 3,895 | 3,900 | +5 | +0.1 | 600 |
| 10/15 | 3,910 | 3,940 | 3,895 | 3,895 | -40 | -1.0 | 2,000 |
| 10/8 | 3,945 | 3,945 | 3,900 | 3,935 | -15 | -0.4 | 1,000 |
| 10/1 | 3,960 | 3,960 | 3,950 | 3,950 | -5 | -0.1 | 3,400 |
| 9/24 | 3,930 | 3,965 | 3,920 | 3,955 | +25 | +0.6 | 2,300 |
| 9/17 | 4,010 | 4,060 | 3,850 | 3,930 | -80 | -2.0 | 11,500 |
| 9/10 | 3,980 | 4,020 | 3,955 | 4,010 | +40 | +1.0 | 4,400 |
| 9/3 | 3,940 | 4,000 | 3,930 | 3,970 | +35 | +0.9 | 5,000 |
| 8/27 | 3,920 | 3,945 | 3,920 | 3,935 | +10 | +0.3 | 1,600 |
| 8/20 | 3,940 | 3,950 | 3,920 | 3,925 | -25 | -0.6 | 1,900 |
| 8/13 | 3,910 | 3,955 | 3,910 | 3,950 | +40 | +1.0 | 400 |
| 8/6 | 3,950 | 3,950 | 3,900 | 3,910 | -40 | -1.0 | 2,300 |
| 7/30 | 3,940 | 3,950 | 3,920 | 3,950 | +10 | +0.3 | 2,500 |
| 7/21 | 4,000 | 4,000 | 3,940 | 3,940 | -60 | -1.5 | 1,300 |
| 7/16 | 3,960 | 4,000 | 3,950 | 4,000 | +40 | +1.0 | 500 |
| 7/9 | 3,965 | 3,980 | 3,960 | 3,960 | -35 | -0.9 | 1,000 |
| 7/2 | 3,980 | 4,000 | 3,940 | 3,995 | +5 | +0.1 | 2,000 |
| 6/25 | 4,000 | 4,030 | 3,980 | 3,990 | -15 | -0.4 | 1,000 |
| 6/18 | 3,960 | 4,025 | 3,960 | 4,005 | +45 | +1.1 | 2,600 |
▶︎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
