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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 2,270 | 2,277 | 2,160 | 2,229 | -50 | -2.2 | 18,100 |
| 6/25 | 2,258 | 2,321 | 2,252 | 2,279 | +10 | +0.4 | 33,000 |
| 6/18 | 2,266 | 2,325 | 2,232 | 2,269 | +3 | +0.1 | 35,400 |
| 6/11 | 2,275 | 2,297 | 2,181 | 2,266 | +62 | +2.8 | 26,800 |
| 6/4 | 2,163 | 2,303 | 2,147 | 2,204 | +29 | +1.3 | 28,600 |
| 5/28 | 2,215 | 2,239 | 2,144 | 2,175 | -11 | -0.5 | 16,500 |
| 5/21 | 2,142 | 2,250 | 2,142 | 2,186 | -5 | -0.2 | 31,400 |
| 5/14 | 2,206 | 2,238 | 2,130 | 2,191 | -34 | -1.5 | 33,100 |
| 5/7 | 2,230 | 2,244 | 2,103 | 2,225 | -5 | -0.2 | 27,700 |
| 4/30 | 2,129 | 2,236 | 2,024 | 2,230 | +109 | +5.1 | 29,500 |
| 4/23 | 2,100 | 2,274 | 2,073 | 2,121 | +23 | +1.1 | 70,500 |
| 4/16 | 2,029 | 2,100 | 2,004 | 2,098 | +107 | +5.4 | 34,900 |
| 4/9 | 1,945 | 2,025 | 1,907 | 1,991 | +6 | +0.3 | 36,600 |
| 4/2 | 1,950 | 2,025 | 1,900 | 1,985 | +40 | +2.1 | 14,100 |
| 3/26 | 1,914 | 2,015 | 1,859 | 1,945 | +35 | +1.8 | 35,000 |
| 3/19 | 1,970 | 1,974 | 1,890 | 1,910 | -60 | -3.1 | 19,800 |
| 3/12 | 1,853 | 1,987 | 1,844 | 1,970 | +79 | +4.2 | 20,000 |
| 3/5 | 1,859 | 1,910 | 1,804 | 1,891 | +32 | +1.7 | 23,300 |
| 2/26 | 1,887 | 1,899 | 1,799 | 1,859 | -10 | -0.5 | 18,200 |
| 2/19 | 1,917 | 1,917 | 1,861 | 1,869 | -32 | -1.7 | 10,300 |
| 2/12 | 1,814 | 1,941 | 1,814 | 1,901 | +58 | +3.2 | 19,600 |
| 2/5 | 1,783 | 1,844 | 1,782 | 1,843 | +41 | +2.3 | 20,300 |
| 1/29 | 1,820 | 1,820 | 1,802 | 1,802 | -21 | -1.2 | 8,700 |
| 1/22 | 1,796 | 1,830 | 1,787 | 1,823 | +14 | +0.8 | 16,300 |
| 1/15 | 1,833 | 1,846 | 1,795 | 1,809 | -22 | -1.2 | 24,900 |
| 1/8 | 1,850 | 1,850 | 1,783 | 1,831 | -9 | -0.5 | 10,400 |
| 12/30 | 1,871 | 1,895 | 1,828 | 1,840 | -31 | -1.7 | 12,800 |
| 12/25 | 1,861 | 1,898 | 1,842 | 1,871 | -9 | -0.5 | 12,400 |
| 12/18 | 1,761 | 1,940 | 1,761 | 1,880 | +95 | +5.3 | 21,500 |
| 12/11 | 1,771 | 1,800 | 1,733 | 1,785 | +15 | +0.9 | 17,500 |
▶︎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
