2,588円
マルゼンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/07/05 | 1,500.0 | 1,548.0 | 1,500.0 | 1,544.0 | 1,544.0 | 17,000 |
| 2017/07/04 | 1,500.0 | 1,518.0 | 1,495.0 | 1,498.0 | 1,498.0 | 10,000 |
| 2017/07/03 | 1,463.0 | 1,494.0 | 1,463.0 | 1,480.0 | 1,480.0 | 8,000 |
| 2017/06/29 | 1,460.0 | 1,493.0 | 1,450.0 | 1,493.0 | 1,493.0 | 9,000 |
| 2017/06/28 | 1,496.0 | 1,496.0 | 1,450.0 | 1,480.0 | 1,480.0 | 7,000 |
| 2017/06/27 | 1,449.0 | 1,520.0 | 1,449.0 | 1,500.0 | 1,500.0 | 13,000 |
| 2017/06/26 | 1,398.0 | 1,398.0 | 1,398.0 | 1,398.0 | 1,398.0 | 1,000 |
| 2017/06/23 | 1,382.0 | 1,396.0 | 1,382.0 | 1,396.0 | 1,396.0 | 11,000 |
| 2017/06/22 | 1,385.0 | 1,385.0 | 1,373.0 | 1,373.0 | 1,373.0 | 2,000 |
| 2017/06/21 | 1,378.0 | 1,390.0 | 1,370.0 | 1,385.0 | 1,385.0 | 24,000 |
| 2017/06/20 | 1,371.0 | 1,385.0 | 1,370.0 | 1,377.0 | 1,377.0 | 21,000 |
| 2017/06/19 | 1,370.0 | 1,375.0 | 1,370.0 | 1,370.0 | 1,370.0 | 11,000 |
| 2017/06/16 | 1,387.0 | 1,387.0 | 1,370.0 | 1,380.0 | 1,380.0 | 5,000 |
| 2017/06/15 | 1,390.0 | 1,390.0 | 1,387.0 | 1,387.0 | 1,387.0 | 10,000 |
| 2017/06/14 | 1,386.0 | 1,390.0 | 1,386.0 | 1,390.0 | 1,390.0 | 7,000 |
| 2017/06/13 | 1,384.0 | 1,390.0 | 1,384.0 | 1,390.0 | 1,390.0 | 6,000 |
| 2017/06/12 | 1,390.0 | 1,390.0 | 1,380.0 | 1,380.0 | 1,380.0 | 6,000 |
| 2017/06/09 | 1,375.0 | 1,390.0 | 1,375.0 | 1,390.0 | 1,390.0 | 23,000 |
| 2017/06/08 | 1,367.0 | 1,381.0 | 1,367.0 | 1,375.0 | 1,375.0 | 6,000 |
| 2017/06/07 | 1,385.0 | 1,385.0 | 1,364.0 | 1,364.0 | 1,364.0 | 2,000 |
おすすめ条件でスクリーニングされた銘柄を見る
マルゼンの取引履歴を振り返りませんか？
マルゼンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
