3,091円
マルマエ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) |
|---|---|---|---|---|---|---|
| 2025/06/13 | 1,351.0 | 1,351.0 | 1,308.0 | 1,320.0 | 1,320.0 | 119,900 |
| 2025/06/12 | 1,371.0 | 1,373.0 | 1,351.0 | 1,352.0 | 1,352.0 | 59,300 |
| 2025/06/11 | 1,344.0 | 1,384.0 | 1,344.0 | 1,371.0 | 1,371.0 | 93,300 |
| 2025/06/10 | 1,326.0 | 1,361.0 | 1,326.0 | 1,333.0 | 1,333.0 | 102,100 |
| 2025/06/09 | 1,330.0 | 1,336.0 | 1,315.0 | 1,315.0 | 1,315.0 | 49,800 |
| 2025/06/06 | 1,332.0 | 1,346.0 | 1,320.0 | 1,323.0 | 1,323.0 | 55,300 |
| 2025/06/05 | 1,339.0 | 1,380.0 | 1,334.0 | 1,338.0 | 1,338.0 | 163,700 |
| 2025/06/04 | 1,345.0 | 1,352.0 | 1,332.0 | 1,332.0 | 1,332.0 | 67,500 |
| 2025/06/03 | 1,350.0 | 1,354.0 | 1,332.0 | 1,340.0 | 1,340.0 | 87,700 |
| 2025/06/02 | 1,402.0 | 1,404.0 | 1,345.0 | 1,345.0 | 1,345.0 | 165,100 |
| 2025/05/30 | 1,348.0 | 1,403.0 | 1,342.0 | 1,398.0 | 1,398.0 | 192,300 |
| 2025/05/29 | 1,348.0 | 1,362.0 | 1,338.0 | 1,351.0 | 1,351.0 | 139,800 |
| 2025/05/28 | 1,376.0 | 1,387.0 | 1,326.0 | 1,331.0 | 1,331.0 | 199,200 |
| 2025/05/27 | 1,370.0 | 1,377.0 | 1,329.0 | 1,339.0 | 1,339.0 | 285,700 |
| 2025/05/26 | 1,301.0 | 1,354.0 | 1,285.0 | 1,354.0 | 1,354.0 | 517,300 |
| 2025/05/23 | 1,210.0 | 1,221.0 | 1,201.0 | 1,211.0 | 1,211.0 | 80,100 |
| 2025/05/22 | 1,180.0 | 1,208.0 | 1,179.0 | 1,190.0 | 1,190.0 | 49,100 |
| 2025/05/21 | 1,206.0 | 1,221.0 | 1,196.0 | 1,210.0 | 1,210.0 | 89,100 |
| 2025/05/20 | 1,247.0 | 1,255.0 | 1,215.0 | 1,221.0 | 1,221.0 | 104,100 |
| 2025/05/19 | 1,240.0 | 1,250.0 | 1,233.0 | 1,237.0 | 1,237.0 | 84,200 |
おすすめ条件でスクリーニングされた銘柄を見る
マルマエの取引履歴を振り返りませんか？
マルマエ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。
