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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 3,185 | 3,390 | 3,185 | 3,255 | +45 | +1.4 | 13,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,750 | 1,791 | 1,740 | 1,770 | +42 | +2.4 | 9,100 |
| 11/27 | 1,795 | 1,825 | 1,728 | 1,728 | -63 | -3.5 | 24,500 |
| 11/20 | 1,747 | 1,800 | 1,743 | 1,791 | +44 | +2.5 | 7,800 |
| 11/13 | 1,720 | 1,767 | 1,704 | 1,747 | +27 | +1.6 | 17,700 |
| 11/6 | 1,702 | 1,770 | 1,702 | 1,720 | -20 | -1.2 | 12,900 |
| 10/30 | 1,721 | 1,800 | 1,721 | 1,740 | -12 | -0.7 | 20,100 |
| 10/23 | 1,781 | 1,806 | 1,695 | 1,752 | -48 | -2.7 | 14,900 |
| 10/16 | 1,800 | 1,814 | 1,763 | 1,800 | 0 | 0.0 | 5,400 |
| 10/9 | 1,787 | 1,801 | 1,747 | 1,800 | +13 | +0.7 | 13,000 |
| 10/2 | 1,801 | 1,839 | 1,783 | 1,787 | -2 | -0.1 | 10,100 |
| 9/25 | 1,801 | 1,805 | 1,788 | 1,789 | -11 | -0.6 | 6,200 |
| 9/18 | 1,764 | 1,800 | 1,747 | 1,800 | +37 | +2.1 | 8,600 |
| 9/11 | 1,744 | 1,794 | 1,710 | 1,763 | -6 | -0.3 | 16,700 |
| 9/4 | 1,841 | 1,841 | 1,740 | 1,769 | -38 | -2.1 | 7,500 |
| 8/28 | 1,800 | 1,870 | 1,800 | 1,807 | +9 | +0.5 | 53,800 |
| 8/21 | 1,775 | 1,812 | 1,775 | 1,798 | +4 | +0.2 | 12,800 |
| 8/14 | 1,805 | 1,820 | 1,771 | 1,794 | -7 | -0.4 | 34,400 |
| 8/7 | 1,773 | 1,810 | 1,773 | 1,801 | +15 | +0.8 | 25,200 |
| 7/31 | 1,789 | 1,812 | 1,759 | 1,786 | -3 | -0.2 | 52,200 |
| 7/22 | 1,800 | 1,822 | 1,732 | 1,789 | -21 | -1.2 | 23,200 |
| 7/17 | 1,751 | 1,834 | 1,749 | 1,810 | +52 | +3.0 | 20,600 |
| 7/10 | 1,750 | 1,841 | 1,734 | 1,758 | +8 | +0.5 | 35,700 |
| 7/3 | 1,770 | 1,800 | 1,736 | 1,750 | -49 | -2.7 | 21,200 |
| 6/26 | 1,771 | 1,799 | 1,748 | 1,799 | +19 | +1.1 | 24,300 |
| 6/19 | 1,753 | 1,798 | 1,753 | 1,780 | -6 | -0.3 | 22,200 |
| 6/12 | 1,800 | 1,822 | 1,731 | 1,786 | +7 | +0.4 | 42,500 |
| 6/5 | 1,774 | 1,785 | 1,751 | 1,779 | +26 | +1.5 | 17,900 |
| 5/29 | 1,737 | 1,788 | 1,737 | 1,753 | +33 | +1.9 | 17,300 |
| 5/22 | 1,730 | 1,775 | 1,666 | 1,720 | -2 | -0.1 | 33,200 |
| 5/15 | 1,733 | 1,840 | 1,702 | 1,722 | -11 | -0.6 | 20,600 |
▶︎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
