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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 1,225 | 1,299 | 1,225 | 1,283 | +71 | +5.9 | 82,000 |
| 17/04 | 1,220 | 1,300 | 1,150 | 1,212 | -16 | -1.3 | 136,000 |
| 17/03 | 1,286 | 1,296 | 1,187 | 1,228 | -58 | -4.5 | 160,000 |
| 17/02 | 1,195 | 1,331 | 1,190 | 1,286 | +91 | +7.6 | 214,000 |
| 17/01 | 1,122 | 1,200 | 1,120 | 1,195 | +48 | +4.2 | 235,000 |
| 16/12 | 1,116 | 1,149 | 1,090 | 1,147 | +46 | +4.2 | 171,000 |
| 16/11 | 1,079 | 1,120 | 1,060 | 1,101 | +29 | +2.7 | 180,000 |
| 16/10 | 1,008 | 1,072 | 1,008 | 1,072 | +67 | +6.7 | 123,000 |
| 16/09 | 991 | 1,018 | 991 | 1,005 | +12 | +1.2 | 218,000 |
| 16/08 | 970 | 1,000 | 970 | 993 | +23 | +2.4 | 174,000 |
| 16/07 | 953 | 980 | 953 | 970 | +17 | +1.8 | 120,000 |
| 16/06 | 950 | 970 | 943 | 953 | +2 | +0.2 | 135,000 |
| 16/05 | 932 | 960 | 932 | 951 | -1 | -0.1 | 85,000 |
| 16/04 | 919 | 952 | 909 | 952 | +37 | +4.0 | 122,000 |
| 16/03 | 907 | 929 | 900 | 915 | +13 | +1.4 | 110,000 |
| 16/02 | 974 | 982 | 902 | 902 | -63 | -6.5 | 228,000 |
| 16/01 | 948 | 974 | 945 | 965 | +17 | +1.8 | 388,000 |
| 15/12 | 950 | 966 | 937 | 948 | -2 | -0.2 | 489,000 |
| 15/11 | 995 | 1,003 | 941 | 950 | -50 | -5.0 | 508,000 |
| 15/10 | 1,000 | 1,014 | 995 | 1,000 | -1 | -0.1 | 75,000 |
| 15/09 | 1,018 | 1,050 | 999 | 1,001 | -28 | -2.7 | 75,000 |
| 15/08 | 1,148 | 1,148 | 1,009 | 1,029 | -111 | -9.7 | 168,000 |
| 15/07 | 1,160 | 1,165 | 1,062 | 1,140 | -15 | -1.3 | 125,000 |
| 15/06 | 1,098 | 1,168 | 1,089 | 1,155 | +76 | +7.0 | 76,000 |
| 15/05 | 1,062 | 1,101 | 1,051 | 1,079 | +29 | +2.8 | 71,000 |
| 15/04 | 1,045 | 1,060 | 1,035 | 1,050 | +2 | +0.2 | 79,000 |
| 15/03 | 1,019 | 1,048 | 1,003 | 1,048 | +38 | +3.8 | 123,000 |
| 15/02 | 1,050 | 1,068 | 1,004 | 1,010 | -40 | -3.8 | 160,000 |
| 15/01 | 1,098 | 1,098 | 1,030 | 1,050 | -18 | -1.7 | 121,000 |
| 14/12 | 1,039 | 1,087 | 1,021 | 1,068 | +2 | +0.2 | 135,000 |
▶︎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
