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
3,226.5
円
(14:45)
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 | 3,210 | +50 | +1.6 | 82,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 1,759 | 1,804 | 1,703 | 1,748 | -44 | -2.5 | 31,500 |
| 22/04 | 1,770 | 1,792 | 1,680 | 1,792 | +22 | +1.2 | 61,200 |
| 22/03 | 1,867 | 1,918 | 1,738 | 1,770 | -71 | -3.9 | 113,200 |
| 22/02 | 2,100 | 2,113 | 1,776 | 1,841 | -269 | -12.8 | 60,700 |
| 22/01 | 2,127 | 2,299 | 2,065 | 2,110 | -15 | -0.7 | 50,000 |
| 21/12 | 2,095 | 2,214 | 2,050 | 2,125 | +30 | +1.4 | 69,900 |
| 21/11 | 2,257 | 2,394 | 2,068 | 2,095 | -126 | -5.7 | 77,100 |
| 21/10 | 2,155 | 2,416 | 2,131 | 2,221 | +71 | +3.3 | 97,000 |
| 21/09 | 2,449 | 2,449 | 2,055 | 2,150 | +1 | +0.1 | 97,600 |
| 21/08 | 2,382 | 2,491 | 2,067 | 2,149 | -232 | -9.7 | 114,700 |
| 21/07 | 2,194 | 2,461 | 2,193 | 2,381 | +187 | +8.5 | 105,500 |
| 21/06 | 2,172 | 2,325 | 2,160 | 2,194 | +16 | +0.7 | 136,700 |
| 21/05 | 2,230 | 2,250 | 2,103 | 2,178 | -52 | -2.3 | 110,400 |
| 21/04 | 1,945 | 2,274 | 1,907 | 2,230 | +253 | +12.8 | 173,100 |
| 21/03 | 1,859 | 2,025 | 1,804 | 1,977 | +118 | +6.4 | 110,600 |
| 21/02 | 1,783 | 1,941 | 1,782 | 1,859 | +57 | +3.2 | 68,400 |
| 21/01 | 1,850 | 1,850 | 1,783 | 1,802 | -38 | -2.1 | 60,300 |
| 20/12 | 1,757 | 1,940 | 1,733 | 1,840 | +83 | +4.7 | 71,300 |
| 20/11 | 1,702 | 1,825 | 1,702 | 1,757 | +17 | +1.0 | 64,900 |
| 20/10 | 1,800 | 1,839 | 1,695 | 1,740 | -57 | -3.2 | 56,500 |
| 20/09 | 1,801 | 1,811 | 1,710 | 1,797 | -12 | -0.7 | 44,600 |
| 20/08 | 1,773 | 1,870 | 1,771 | 1,809 | +23 | +1.3 | 127,600 |
| 20/07 | 1,771 | 1,841 | 1,732 | 1,786 | +15 | +0.9 | 147,800 |
| 20/06 | 1,774 | 1,822 | 1,731 | 1,771 | +18 | +1.0 | 112,000 |
| 20/05 | 1,670 | 1,887 | 1,666 | 1,753 | +65 | +3.9 | 85,000 |
| 20/04 | 1,900 | 1,900 | 1,620 | 1,688 | -219 | -11.5 | 105,800 |
| 20/03 | 1,884 | 2,063 | 1,650 | 1,907 | -55 | -2.8 | 103,400 |
| 20/02 | 2,101 | 2,259 | 1,938 | 1,962 | -138 | -6.6 | 67,700 |
| 20/01 | 2,124 | 2,330 | 2,080 | 2,100 | -38 | -1.8 | 114,200 |
| 19/12 | 2,038 | 2,170 | 2,020 | 2,138 | +139 | +7.0 | 77,200 |
▶︎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
