マサル(1795) 東証JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/25 4,480.0 4,590.0 4,470.0 4,470.0 600
2020/09/24 4,370.0 4,570.0 4,370.0 4,420.0 1,900
2020/09/23 4,405.0 4,435.0 4,300.0 4,300.0 1,200
2020/09/18 4,370.0 4,425.0 4,350.0 4,400.0 2,100
2020/09/17 4,440.0 4,555.0 4,440.0 4,555.0 1,100
2020/09/16 4,650.0 4,775.0 4,510.0 4,510.0 2,200
2020/09/15 4,230.0 4,715.0 4,230.0 4,510.0 1,600
2020/09/14 4,400.0 4,875.0 4,225.0 4,225.0 3,600
2020/09/11 4,180.0 4,405.0 4,180.0 4,400.0 2,100
2020/09/10 4,070.0 4,250.0 4,070.0 4,180.0 1,500
2020/09/09 3,950.0 4,050.0 3,950.0 4,030.0 1,900
2020/09/08 4,060.0 4,060.0 3,890.0 3,995.0 2,500
2020/09/07 3,820.0 4,050.0 3,800.0 4,050.0 2,400
2020/09/04 3,740.0 3,800.0 3,740.0 3,800.0 800
2020/09/03 3,670.0 3,735.0 3,670.0 3,735.0 400
2020/09/02 3,700.0 3,710.0 3,640.0 3,645.0 500
2020/09/01 3,740.0 3,745.0 3,740.0 3,740.0 900
2020/08/31 3,700.0 3,700.0 3,700.0 3,700.0 300
2020/08/28 3,600.0 3,680.0 3,600.0 3,625.0 1,100
2020/08/27 3,585.0 3,590.0 3,560.0 3,560.0 400
2020/08/26 3,505.0 3,560.0 3,505.0 3,560.0 700
2020/08/25 3,555.0 3,560.0 3,545.0 3,560.0 700
2020/08/24 3,560.0 3,560.0 3,485.0 3,485.0 700
2020/08/21 3,440.0 3,490.0 3,440.0 3,490.0 600
2020/08/20 3,450.0 3,455.0 3,450.0 3,455.0 500
2020/08/19 3,455.0 3,455.0 3,350.0 3,410.0 1,800
2020/08/18 3,490.0 3,490.0 3,480.0 3,485.0 400
2020/08/17 3,435.0 3,500.0 3,435.0 3,500.0 600
2020/08/14 3,420.0 3,430.0 3,420.0 3,430.0 400
2020/08/13 3,420.0 3,420.0 3,420.0 3,420.0 400
2020/08/12 3,280.0 3,600.0 3,280.0 3,380.0 2,200
2020/08/11 3,305.0 3,365.0 3,270.0 3,290.0 1,700
2020/08/07 3,175.0 3,750.0 3,175.0 3,265.0 11,300
2020/08/06 3,175.0 3,175.0 3,175.0 3,175.0 100
2020/08/05 3,225.0 3,225.0 3,170.0 3,175.0 600
2020/08/04 3,205.0 3,205.0 3,180.0 3,180.0 200
2020/08/03 3,150.0 3,150.0 3,150.0 3,150.0 200
2020/07/31 3,195.0 3,195.0 3,150.0 3,150.0 400
2020/07/30 3,255.0 3,255.0 3,160.0 3,160.0 1,300
2020/07/29 3,130.0 3,140.0 3,130.0 3,140.0 200
2020/07/28 3,150.0 3,150.0 3,150.0 3,150.0 200
2020/07/27 3,220.0 3,220.0 3,150.0 3,150.0 400
2020/07/22 3,130.0 3,170.0 3,120.0 3,170.0 500
2020/07/21 3,130.0 3,135.0 3,130.0 3,130.0 300
2020/07/20 3,200.0 3,200.0 3,120.0 3,120.0 1,000
2020/07/17 3,110.0 3,120.0 3,110.0 3,120.0 500
2020/07/16 3,150.0 3,150.0 3,150.0 3,150.0 -
2020/07/15 3,150.0 3,150.0 3,150.0 3,150.0 100
2020/07/14 3,130.0 3,130.0 3,130.0 3,130.0 100
2020/07/13 3,165.0 3,165.0 3,165.0 3,165.0 100