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
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 |
|---|---|
| 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 | 88,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,915 | 2,044 | 1,915 | 1,999 | +84 | +4.4 | 63,200 |
| 19/10 | 2,010 | 2,069 | 1,901 | 1,915 | -95 | -4.7 | 62,100 |
| 19/09 | 1,846 | 2,055 | 1,660 | 2,010 | +170 | +9.2 | 250,800 |
| 19/08 | 2,097 | 2,187 | 1,810 | 1,840 | -260 | -12.4 | 151,300 |
| 19/07 | 2,318 | 2,384 | 2,100 | 2,100 | -225 | -9.7 | 54,200 |
| 19/06 | 2,393 | 2,395 | 2,239 | 2,325 | -35 | -1.5 | 68,900 |
| 19/05 | 2,300 | 2,397 | 2,238 | 2,360 | +40 | +1.7 | 111,000 |
| 19/04 | 2,070 | 2,340 | 2,070 | 2,320 | +239 | +11.5 | 152,700 |
| 19/03 | 2,258 | 2,311 | 2,022 | 2,081 | -177 | -7.8 | 109,700 |
| 19/02 | 2,345 | 2,410 | 2,222 | 2,258 | -129 | -5.4 | 92,600 |
| 19/01 | 1,994 | 2,410 | 1,950 | 2,387 | +393 | +19.7 | 283,100 |
| 18/12 | 2,317 | 2,382 | 1,824 | 1,994 | -373 | -15.8 | 140,900 |
| 18/11 | 2,288 | 2,405 | 2,190 | 2,367 | +79 | +3.5 | 109,100 |
| 18/10 | 2,232 | 2,470 | 2,192 | 2,288 | +57 | +2.6 | 199,200 |
| 18/09 | 2,040 | 2,299 | 1,993 | 2,231 | +189 | +9.3 | 333,600 |
| 18/08 | 2,212 | 2,231 | 1,935 | 2,042 | -168 | -7.6 | 430,200 |
| 18/07 | 2,499 | 2,519 | 2,174 | 2,210 | -310 | -12.3 | 275,200 |
| 18/06 | 2,550 | 2,630 | 2,501 | 2,520 | -60 | -2.3 | 199,000 |
| 18/05 | 2,600 | 2,629 | 2,412 | 2,580 | -1 | +0.0 | 366,000 |
| 18/04 | 2,499 | 2,649 | 2,350 | 2,581 | +131 | +5.4 | 369,000 |
| 18/03 | 2,643 | 2,700 | 2,386 | 2,450 | -232 | -8.7 | 275,000 |
| 18/02 | 2,647 | 2,880 | 2,251 | 2,682 | +32 | +1.2 | 682,000 |
| 18/01 | 2,435 | 2,900 | 2,435 | 2,650 | +227 | +9.4 | 690,000 |
| 17/12 | 2,266 | 2,499 | 2,206 | 2,423 | +176 | +7.8 | 387,000 |
| 17/11 | 2,218 | 2,269 | 2,185 | 2,247 | +67 | +3.1 | 252,000 |
| 17/10 | 2,221 | 2,289 | 2,020 | 2,180 | -50 | -2.2 | 523,000 |
| 17/09 | 1,784 | 2,418 | 1,680 | 2,230 | +445 | +24.9 | 785,000 |
| 17/08 | 1,815 | 1,820 | 1,708 | 1,785 | -25 | -1.4 | 648,000 |
| 17/07 | 1,463 | 1,819 | 1,463 | 1,810 | +317 | +21.2 | 491,000 |
| 17/06 | 1,298 | 1,520 | 1,296 | 1,493 | +210 | +16.4 | 221,000 |
▶︎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
