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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 3,630 | 3,720 | 3,515 | 3,580 | -20 | -0.6 | 4,600 |
| 4/10 | 3,650 | 3,650 | 3,470 | 3,600 | -35 | -1.0 | 1,900 |
| 4/3 | 3,475 | 3,700 | 3,385 | 3,635 | +110 | +3.1 | 8,200 |
| 3/27 | 3,450 | 3,550 | 3,310 | 3,525 | +230 | +7.0 | 4,200 |
| 3/19 | 3,495 | 3,800 | 3,295 | 3,295 | 0 | 0.0 | 10,200 |
| 3/13 | 3,930 | 3,970 | 3,295 | 3,295 | -730 | -18.1 | 13,900 |
| 3/6 | 4,025 | 4,200 | 3,950 | 4,025 | -40 | -1.0 | 6,700 |
| 2/28 | 4,200 | 4,200 | 3,950 | 4,065 | -65 | -1.6 | 5,500 |
| 2/21 | 4,025 | 4,150 | 3,970 | 4,130 | +105 | +2.6 | 4,200 |
| 2/14 | 4,040 | 4,060 | 3,980 | 4,025 | -15 | -0.4 | 3,900 |
| 2/7 | 3,685 | 4,385 | 3,685 | 4,040 | +355 | +9.6 | 24,200 |
| 1/31 | 3,700 | 3,700 | 3,685 | 3,685 | -15 | -0.4 | 300 |
| 1/24 | 3,650 | 3,700 | 3,650 | 3,700 | +15 | +0.4 | 1,200 |
| 1/17 | 3,700 | 3,700 | 3,650 | 3,685 | -10 | -0.3 | 800 |
| 1/10 | 3,695 | 3,700 | 3,590 | 3,695 | 0 | 0.0 | 4,800 |
| 12/30 | 3,700 | 3,700 | 3,695 | 3,695 | +65 | +1.8 | 800 |
| 12/27 | 3,620 | 3,630 | 3,605 | 3,630 | +10 | +0.3 | 1,400 |
| 12/20 | 3,650 | 3,655 | 3,620 | 3,620 | -30 | -0.8 | 2,200 |
| 12/13 | 3,635 | 3,655 | 3,605 | 3,650 | +15 | +0.4 | 1,400 |
| 12/6 | 3,610 | 3,640 | 3,605 | 3,635 | +25 | +0.7 | 1,500 |
| 11/29 | 3,600 | 3,645 | 3,560 | 3,610 | +10 | +0.3 | 2,100 |
| 11/22 | 3,535 | 3,600 | 3,535 | 3,600 | 0 | 0.0 | 1,900 |
| 11/15 | 3,550 | 3,605 | 3,530 | 3,600 | +50 | +1.4 | 1,400 |
| 11/8 | 3,520 | 3,575 | 3,515 | 3,550 | +35 | +1.0 | 1,800 |
| 11/1 | 3,500 | 3,610 | 3,495 | 3,515 | +15 | +0.4 | 1,600 |
| 10/25 | 3,495 | 3,500 | 3,495 | 3,500 | -5 | -0.1 | 700 |
| 10/18 | 3,515 | 3,545 | 3,505 | 3,505 | -10 | -0.3 | 1,500 |
| 10/11 | 3,505 | 3,520 | 3,505 | 3,515 | -30 | -0.9 | 1,300 |
| 10/4 | 3,500 | 3,600 | 3,500 | 3,545 | +35 | +1.0 | 2,600 |
| 9/27 | 3,595 | 3,650 | 3,505 | 3,510 | -50 | -1.4 | 3,700 |
▶︎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
