マルカ(7594) 1部 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
2020/09/24 2,111.0 2,156.0 2,110.0 2,144.0 17,400
2020/09/23 2,009.0 2,134.0 2,009.0 2,134.0 15,900
2020/09/18 2,012.0 2,040.0 2,010.0 2,037.0 13,700
2020/09/17 2,033.0 2,033.0 1,985.0 2,010.0 12,400
2020/09/16 2,036.0 2,036.0 1,992.0 2,010.0 15,300
2020/09/15 2,029.0 2,029.0 2,002.0 2,017.0 5,800
2020/09/14 2,030.0 2,045.0 2,025.0 2,034.0 11,800
2020/09/11 1,983.0 2,018.0 1,983.0 2,018.0 7,500
2020/09/10 1,986.0 1,993.0 1,983.0 1,983.0 5,800
2020/09/09 1,993.0 2,014.0 1,980.0 1,981.0 10,600
2020/09/08 1,992.0 2,014.0 1,992.0 2,010.0 8,300
2020/09/07 2,001.0 2,011.0 1,980.0 1,991.0 8,400
2020/09/04 1,999.0 2,007.0 1,975.0 2,001.0 3,700
2020/09/03 1,962.0 1,998.0 1,962.0 1,998.0 9,700
2020/09/02 1,974.0 1,974.0 1,955.0 1,958.0 8,600
2020/09/01 1,955.0 1,973.0 1,950.0 1,962.0 3,000
2020/08/31 1,963.0 1,977.0 1,941.0 1,941.0 5,500
2020/08/28 1,927.0 1,966.0 1,927.0 1,939.0 6,100
2020/08/27 1,930.0 1,930.0 1,919.0 1,919.0 2,600
2020/08/26 1,928.0 1,928.0 1,914.0 1,920.0 3,000
2020/08/25 1,946.0 1,946.0 1,927.0 1,928.0 3,100
2020/08/24 1,961.0 1,962.0 1,934.0 1,934.0 4,600
2020/08/21 1,974.0 2,000.0 1,965.0 1,968.0 6,100
2020/08/20 1,957.0 1,974.0 1,953.0 1,973.0 3,100
2020/08/19 1,963.0 1,965.0 1,947.0 1,957.0 4,100
2020/08/18 1,987.0 1,993.0 1,963.0 1,977.0 3,600
2020/08/17 2,078.0 2,078.0 1,979.0 1,987.0 4,600
2020/08/14 2,068.0 2,068.0 2,028.0 2,028.0 5,600
2020/08/13 2,068.0 2,068.0 2,032.0 2,060.0 10,600
2020/08/12 2,044.0 2,092.0 2,020.0 2,070.0 10,600
2020/08/11 1,974.0 2,046.0 1,961.0 2,044.0 8,800
2020/08/07 1,984.0 1,984.0 1,947.0 1,980.0 8,600
2020/08/06 1,972.0 2,005.0 1,972.0 1,984.0 4,200
2020/08/05 1,956.0 1,972.0 1,955.0 1,972.0 4,600
2020/08/04 2,024.0 2,024.0 1,946.0 1,954.0 3,600
2020/08/03 1,911.0 2,009.0 1,910.0 1,944.0 15,000
2020/07/31 1,930.0 1,951.0 1,897.0 1,910.0 13,300
2020/07/30 1,875.0 1,976.0 1,835.0 1,938.0 48,800
2020/07/29 1,841.0 1,899.0 1,830.0 1,862.0 8,200
2020/07/28 1,830.0 1,854.0 1,823.0 1,841.0 5,400
2020/07/27 1,819.0 1,819.0 1,790.0 1,817.0 6,600
2020/07/22 1,853.0 1,853.0 1,785.0 1,785.0 9,200
2020/07/21 1,800.0 1,832.0 1,789.0 1,832.0 9,800
2020/07/20 1,762.0 1,803.0 1,762.0 1,803.0 5,500
2020/07/17 1,827.0 1,827.0 1,780.0 1,780.0 3,900
2020/07/16 1,806.0 1,806.0 1,787.0 1,787.0 3,700
2020/07/15 1,799.0 1,832.0 1,775.0 1,806.0 7,900
2020/07/14 1,806.0 1,806.0 1,770.0 1,777.0 5,300
2020/07/13 1,769.0 1,819.0 1,746.0 1,786.0 9,000
2020/07/10 1,801.0 1,802.0 1,699.0 1,699.0 13,700