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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,185 | 3,390 | 3,185 | 3,210 | 0 | 0.0 | 19,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,896 | 1,918 | 1,890 | 1,895 | -12 | -0.6 | 21,700 |
| 8/19 | 1,940 | 1,940 | 1,890 | 1,907 | +7 | +0.4 | 10,700 |
| 8/12 | 1,890 | 1,900 | 1,857 | 1,900 | +10 | +0.5 | 10,500 |
| 8/5 | 1,876 | 1,900 | 1,870 | 1,890 | +14 | +0.8 | 5,900 |
| 7/29 | 1,880 | 1,900 | 1,850 | 1,876 | +14 | +0.8 | 10,900 |
| 7/22 | 1,864 | 1,893 | 1,849 | 1,862 | 0 | 0.0 | 4,800 |
| 7/15 | 1,809 | 1,972 | 1,809 | 1,862 | +53 | +2.9 | 33,000 |
| 7/8 | 1,756 | 1,829 | 1,750 | 1,809 | +59 | +3.4 | 11,700 |
| 7/1 | 1,777 | 1,798 | 1,750 | 1,750 | -26 | -1.5 | 16,600 |
| 6/24 | 1,778 | 1,800 | 1,765 | 1,776 | +6 | +0.3 | 18,500 |
| 6/17 | 1,768 | 1,790 | 1,767 | 1,770 | -25 | -1.4 | 6,800 |
| 6/10 | 1,753 | 1,831 | 1,739 | 1,795 | +41 | +2.3 | 7,900 |
| 6/3 | 1,740 | 1,760 | 1,703 | 1,754 | +21 | +1.2 | 7,100 |
| 5/27 | 1,732 | 1,734 | 1,712 | 1,733 | +1 | +0.1 | 9,600 |
| 5/20 | 1,763 | 1,782 | 1,732 | 1,732 | -34 | -1.9 | 7,100 |
| 5/13 | 1,745 | 1,797 | 1,735 | 1,766 | +6 | +0.3 | 5,200 |
| 5/6 | 1,759 | 1,804 | 1,708 | 1,760 | -32 | -1.8 | 5,900 |
| 4/28 | 1,767 | 1,792 | 1,740 | 1,792 | +42 | +2.4 | 3,600 |
| 4/22 | 1,726 | 1,792 | 1,723 | 1,750 | +19 | +1.1 | 9,400 |
| 4/15 | 1,700 | 1,743 | 1,700 | 1,731 | 0 | 0.0 | 17,800 |
| 4/8 | 1,769 | 1,784 | 1,680 | 1,731 | -39 | -2.2 | 28,700 |
| 4/1 | 1,761 | 1,805 | 1,761 | 1,770 | +7 | +0.4 | 24,700 |
| 3/25 | 1,767 | 1,793 | 1,751 | 1,763 | -4 | -0.2 | 22,800 |
| 3/18 | 1,818 | 1,845 | 1,752 | 1,767 | -51 | -2.8 | 18,100 |
| 3/11 | 1,850 | 1,862 | 1,738 | 1,818 | -24 | -1.3 | 36,700 |
| 3/4 | 1,835 | 1,975 | 1,809 | 1,842 | +40 | +2.2 | 16,100 |
| 2/25 | 1,960 | 2,000 | 1,776 | 1,802 | -183 | -9.2 | 32,500 |
| 2/18 | 2,050 | 2,055 | 1,968 | 1,985 | -68 | -3.3 | 12,700 |
| 2/10 | 2,091 | 2,091 | 2,040 | 2,053 | -57 | -2.7 | 6,100 |
| 2/4 | 2,200 | 2,200 | 2,075 | 2,110 | -19 | -0.9 | 8,400 |
▶︎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
