5982東証S信用
業種 金属製品
マルゼン 株価時系列データ
PTS
3,248.5
円
(12:46)
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 |
|---|---|
| 3,435 (24/12/04) | 2,620 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,435 (24/12/04) | 2,653 (24/02/28) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,165 | 3,435 | 3,125 | 3,255 | +95 | +3.0 | 81,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,140 | 3,260 | 3,050 | 3,160 | 0 | 0.0 | 78,100 |
| 24/10 | 3,130 | 3,270 | 2,945 | 3,160 | +100 | +3.3 | 128,200 |
| 24/09 | 3,055 | 3,145 | 2,707 | 3,060 | +5 | +0.2 | 153,900 |
| 24/08 | 3,040 | 3,140 | 2,751 | 3,055 | +15 | +0.5 | 218,400 |
| 24/07 | 3,060 | 3,210 | 2,957 | 3,040 | -15 | -0.5 | 210,200 |
| 24/06 | 3,155 | 3,200 | 2,972 | 3,055 | -120 | -3.8 | 116,900 |
| 24/05 | 2,913 | 3,275 | 2,841 | 3,175 | +256 | +8.8 | 190,100 |
| 24/04 | 2,998 | 3,100 | 2,800 | 2,919 | -29 | -1.0 | 162,400 |
| 24/03 | 2,751 | 3,000 | 2,687 | 2,948 | +222 | +8.1 | 206,500 |
| 24/02 | 2,894 | 2,936 | 2,653 | 2,726 | -119 | -4.2 | 251,800 |
| 24/01 | 2,770 | 2,898 | 2,672 | 2,845 | +75 | +2.7 | 488,600 |
| 23/12 | 2,321 | 2,803 | 2,320 | 2,770 | +446 | +19.2 | 720,500 |
| 23/11 | 2,170 | 2,335 | 2,141 | 2,324 | +141 | +6.5 | 539,100 |
| 23/10 | 2,080 | 2,258 | 2,055 | 2,183 | +102 | +4.9 | 749,100 |
| 23/09 | 2,035 | 2,112 | 2,026 | 2,081 | +51 | +2.5 | 276,000 |
| 23/08 | 2,116 | 2,150 | 2,002 | 2,030 | -86 | -4.1 | 229,000 |
| 23/07 | 2,064 | 2,150 | 2,064 | 2,116 | +62 | +3.0 | 133,200 |
| 23/06 | 2,108 | 2,173 | 2,009 | 2,054 | -54 | -2.6 | 88,400 |
| 23/05 | 2,136 | 2,280 | 2,060 | 2,108 | -18 | -0.9 | 100,000 |
| 23/04 | 1,885 | 2,200 | 1,840 | 2,126 | +240 | +12.7 | 89,500 |
| 23/03 | 1,847 | 1,900 | 1,807 | 1,886 | +52 | +2.8 | 33,800 |
| 23/02 | 1,828 | 1,966 | 1,793 | 1,834 | +24 | +1.3 | 45,900 |
| 23/01 | 1,845 | 1,865 | 1,754 | 1,810 | +5 | +0.3 | 34,300 |
| 22/12 | 1,800 | 1,815 | 1,760 | 1,805 | +5 | +0.3 | 37,400 |
| 22/11 | 1,789 | 1,856 | 1,750 | 1,800 | +11 | +0.6 | 34,300 |
| 22/10 | 1,797 | 1,832 | 1,731 | 1,789 | -31 | -1.7 | 34,000 |
| 22/09 | 1,829 | 1,857 | 1,792 | 1,820 | -28 | -1.5 | 33,800 |
| 22/08 | 1,876 | 1,940 | 1,840 | 1,848 | -28 | -1.5 | 64,400 |
| 22/07 | 1,761 | 1,972 | 1,750 | 1,876 | +113 | +6.4 | 66,200 |
| 22/06 | 1,735 | 1,831 | 1,735 | 1,763 | +15 | +0.9 | 47,400 |
▶︎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
