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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,275 (24/05/15) | 2,002 (23/08/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,275 (24/05/15) | 2,653 (24/02/28) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 3,015 | 3,090 | 2,900 | 2,995 | +24 | +0.8 | 26,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/31 | 1,822 | 1,900 | 1,815 | 1,886 | +49 | +2.7 | 8,400 |
| 3/24 | 1,807 | 1,855 | 1,807 | 1,837 | +14 | +0.8 | 6,400 |
| 3/17 | 1,820 | 1,866 | 1,807 | 1,823 | -14 | -0.8 | 7,200 |
| 3/10 | 1,864 | 1,864 | 1,836 | 1,837 | -41 | -2.2 | 5,900 |
| 3/3 | 1,793 | 1,879 | 1,793 | 1,878 | -29 | -1.5 | 16,800 |
| 2/24 | 1,863 | 1,966 | 1,863 | 1,907 | +33 | +1.8 | 13,000 |
| 2/17 | 1,841 | 1,874 | 1,837 | 1,874 | +34 | +1.9 | 5,900 |
| 2/10 | 1,823 | 1,840 | 1,820 | 1,840 | +15 | +0.8 | 12,300 |
| 2/3 | 1,823 | 1,830 | 1,804 | 1,825 | +20 | +1.1 | 9,400 |
| 1/27 | 1,806 | 1,830 | 1,804 | 1,805 | 0 | 0.0 | 5,500 |
| 1/20 | 1,793 | 1,828 | 1,793 | 1,805 | +4 | +0.2 | 5,200 |
| 1/13 | 1,812 | 1,822 | 1,754 | 1,801 | -60 | -3.2 | 9,400 |
| 1/6 | 1,845 | 1,865 | 1,802 | 1,861 | +56 | +3.1 | 8,600 |
| 12/30 | 1,780 | 1,815 | 1,770 | 1,805 | +17 | +1.0 | 7,500 |
| 12/23 | 1,801 | 1,814 | 1,760 | 1,788 | -12 | -0.7 | 14,600 |
| 12/16 | 1,800 | 1,811 | 1,790 | 1,800 | 0 | 0.0 | 9,400 |
| 12/9 | 1,800 | 1,801 | 1,780 | 1,800 | 0 | 0.0 | 4,800 |
| 12/2 | 1,839 | 1,856 | 1,800 | 1,800 | -9 | -0.5 | 8,200 |
| 11/25 | 1,815 | 1,828 | 1,787 | 1,809 | +3 | +0.2 | 10,200 |
| 11/18 | 1,819 | 1,832 | 1,785 | 1,806 | -13 | -0.7 | 7,900 |
| 11/11 | 1,794 | 1,831 | 1,750 | 1,819 | +45 | +2.5 | 7,500 |
| 11/4 | 1,786 | 1,839 | 1,774 | 1,774 | +28 | +1.6 | 2,400 |
| 10/28 | 1,785 | 1,792 | 1,731 | 1,746 | -34 | -1.9 | 11,400 |
| 10/21 | 1,763 | 1,780 | 1,759 | 1,780 | +10 | +0.6 | 5,400 |
| 10/14 | 1,776 | 1,790 | 1,765 | 1,770 | -5 | -0.3 | 6,500 |
| 10/7 | 1,797 | 1,832 | 1,762 | 1,775 | -45 | -2.5 | 9,900 |
| 9/30 | 1,835 | 1,852 | 1,795 | 1,820 | -26 | -1.4 | 6,200 |
| 9/22 | 1,823 | 1,846 | 1,792 | 1,846 | +7 | +0.4 | 3,800 |
| 9/16 | 1,827 | 1,846 | 1,800 | 1,839 | +2 | +0.1 | 4,500 |
| 9/9 | 1,838 | 1,857 | 1,827 | 1,837 | -8 | -0.4 | 11,200 |
▶︎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