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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,970 | 3,970 | 3,800 | 3,800 | -170 | -4.3 | 1,700 |
| 11/6 | 3,905 | 3,975 | 3,900 | 3,970 | -40 | -1.0 | 2,300 |
| 10/30 | 3,950 | 4,050 | 3,910 | 4,010 | +60 | +1.5 | 3,100 |
| 10/23 | 3,865 | 4,000 | 3,860 | 3,950 | +85 | +2.2 | 1,800 |
| 10/16 | 3,945 | 3,950 | 3,865 | 3,865 | -80 | -2.0 | 1,200 |
| 10/9 | 3,855 | 3,945 | 3,840 | 3,945 | +95 | +2.5 | 3,000 |
| 10/2 | 3,950 | 3,950 | 3,850 | 3,850 | -100 | -2.5 | 2,800 |
| 9/25 | 4,000 | 4,000 | 3,900 | 3,950 | -50 | -1.3 | 3,200 |
| 9/18 | 4,140 | 4,250 | 3,900 | 4,000 | -140 | -3.4 | 13,400 |
| 9/11 | 4,100 | 4,140 | 4,090 | 4,140 | +55 | +1.4 | 2,800 |
| 9/4 | 4,220 | 4,220 | 3,960 | 4,085 | +75 | +1.9 | 4,400 |
| 8/28 | 4,000 | 4,015 | 3,935 | 4,010 | +10 | +0.3 | 3,400 |
| 8/21 | 3,935 | 4,000 | 3,915 | 4,000 | +80 | +2.0 | 1,900 |
| 8/14 | 3,950 | 3,950 | 3,805 | 3,920 | +10 | +0.3 | 5,100 |
| 8/7 | 4,055 | 4,170 | 3,800 | 3,910 | -120 | -3.0 | 10,300 |
| 7/31 | 4,100 | 4,180 | 4,030 | 4,030 | -70 | -1.7 | 2,900 |
| 7/22 | 4,100 | 4,100 | 4,030 | 4,100 | -20 | -0.5 | 800 |
| 7/17 | 4,150 | 4,150 | 4,005 | 4,120 | +50 | +1.2 | 1,600 |
| 7/10 | 4,100 | 4,130 | 4,030 | 4,070 | -30 | -0.7 | 2,000 |
| 7/3 | 4,000 | 4,150 | 4,000 | 4,100 | +100 | +2.5 | 4,500 |
| 6/26 | 3,900 | 4,000 | 3,850 | 4,000 | +100 | +2.6 | 4,600 |
| 6/19 | 3,860 | 3,900 | 3,760 | 3,900 | +175 | +4.7 | 1,500 |
| 6/12 | 3,790 | 3,945 | 3,725 | 3,725 | -65 | -1.7 | 4,800 |
| 6/5 | 3,750 | 3,795 | 3,745 | 3,790 | +45 | +1.2 | 3,900 |
| 5/29 | 3,700 | 3,745 | 3,620 | 3,745 | +90 | +2.5 | 3,800 |
| 5/22 | 3,530 | 3,700 | 3,525 | 3,655 | +125 | +3.5 | 4,000 |
| 5/15 | 3,635 | 3,750 | 3,525 | 3,530 | -55 | -1.5 | 12,200 |
| 5/8 | 4,000 | 4,000 | 3,585 | 3,585 | -415 | -10.4 | 8,600 |
| 5/1 | 3,700 | 4,000 | 3,650 | 4,000 | +400 | +11.1 | 5,600 |
| 4/24 | 3,550 | 3,650 | 3,520 | 3,600 | +20 | +0.6 | 2,500 |
▶︎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
