マルハニチロ

1333

プライム/水産・農林業/Maruha Nichiro Corporation

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	1,430.0	1,452.5	1,427.0	1,440.5	-4.0	-0.28%	560,600
2026-03-12	1,486.0	1,488.0	1,435.0	1,444.5	-41.5	-2.79%	578,200
2026-03-11	1,500.0	1,505.0	1,486.0	1,486.0	-1.5	-0.10%	455,100
2026-03-10	1,506.5	1,506.5	1,482.0	1,487.5	+11.0	+0.75%	596,800
2026-03-09	1,451.0	1,483.5	1,446.0	1,476.5	-34.5	-2.28%	865,600
2026-03-06	1,496.0	1,511.0	1,479.0	1,511.0	-3.5	-0.23%	617,800
2026-03-05	1,515.0	1,532.0	1,510.0	1,514.5	+29.5	+1.99%	784,500
2026-03-04	1,495.5	1,505.0	1,457.0	1,485.0	-40.0	-2.62%	1,112,400
2026-03-03	1,562.5	1,562.5	1,517.5	1,525.0	-54.5	-3.45%	874,500
2026-03-02	1,569.0	1,580.0	1,547.0	1,579.5	-6.0	-0.38%	814,300
2026-02-27	1,551.0	1,589.0	1,545.5	1,585.5	+47.5	+3.09%	818,800
2026-02-26	1,549.0	1,553.5	1,529.0	1,538.0	-2.5	-0.16%	689,100
2026-02-25	1,530.0	1,542.5	1,511.5	1,540.5	+15.0	+0.98%	635,600
2026-02-24	1,505.0	1,529.5	1,484.0	1,525.5	+33.5	+2.25%	792,500
2026-02-20	1,519.0	1,519.0	1,472.0	1,492.0	-34.0	-2.23%	909,900
2026-02-19	1,500.5	1,534.5	1,474.0	1,526.0	+18.5	+1.23%	752,200
2026-02-18	1,500.0	1,507.5	1,485.0	1,507.5	+7.0	+0.47%	523,100
2026-02-17	1,515.0	1,518.0	1,493.0	1,500.5	-7.5	-0.50%	436,900
2026-02-16	1,505.0	1,517.0	1,486.5	1,508.0	+8.0	+0.53%	747,800
2026-02-13	1,482.0	1,500.0	1,456.0	1,500.0	+33.0	+2.25%	849,100
2026-02-12	1,446.0	1,479.0	1,441.5	1,467.0	+38.5	+2.70%	833,200
2026-02-10	1,410.0	1,436.0	1,386.0	1,428.5	-35.0	-2.39%	1,793,100
2026-02-09	1,479.0	1,484.0	1,454.0	1,463.5	-3.0	-0.20%	673,300
2026-02-06	1,440.0	1,479.5	1,426.0	1,466.5	+32.0	+2.23%	691,500
2026-02-05	1,450.0	1,455.0	1,420.0	1,434.5	+2.5	+0.17%	456,600
2026-02-04	1,412.5	1,444.0	1,410.0	1,432.0	+22.0	+1.56%	510,600
2026-02-03	1,395.0	1,410.0	1,390.0	1,410.0	+25.0	+1.81%	402,700
2026-02-02	1,400.0	1,405.0	1,380.5	1,385.0	-3.5	-0.25%	794,200
2026-01-30	1,391.0	1,397.5	1,385.5	1,388.5	-0.5	-0.04%	467,800
2026-01-29	1,380.0	1,390.5	1,359.5	1,389.0	-1.5	-0.11%	524,700
2026-01-28	1,404.5	1,411.0	1,380.0	1,390.5	-11.0	-0.78%	525,600
2026-01-27	1,390.0	1,401.5	1,372.0	1,401.5	+11.5	+0.83%	618,000
2026-01-26	1,400.0	1,402.0	1,386.5	1,390.0	-5.0	-0.36%	684,400
2026-01-23	1,397.0	1,404.0	1,383.5	1,395.0	0.0	0.00%	438,300
2026-01-22	1,395.0	1,402.5	1,383.0	1,395.0	-10.0	-0.71%	669,000
2026-01-21	1,410.0	1,416.0	1,390.0	1,405.0	-23.0	-1.61%	766,300
2026-01-20	1,400.0	1,432.0	1,395.5	1,428.0	+43.0	+3.10%	993,800
2026-01-19	1,366.5	1,400.0	1,365.5	1,385.0	+19.5	+1.43%	787,800
2026-01-16	1,350.0	1,369.0	1,345.0	1,365.5	+15.5	+1.15%	370,500
2026-01-15	1,349.5	1,358.0	1,344.0	1,350.0	+10.0	+0.75%	505,100
2026-01-14	1,327.0	1,341.5	1,322.0	1,340.0	+18.5	+1.40%	470,500
2026-01-13	1,329.5	1,331.0	1,313.5	1,321.5	+14.5	+1.11%	396,100
2026-01-09	1,327.5	1,332.0	1,307.0	1,307.0	-8.5	-0.65%	436,100
2026-01-08	1,320.0	1,327.0	1,312.5	1,315.5	-4.5	-0.34%	335,900
2026-01-07	1,318.5	1,324.0	1,307.0	1,320.0	-11.5	-0.86%	363,200
2026-01-06	1,307.5	1,333.0	1,307.0	1,331.5	+24.0	+1.84%	486,400
2026-01-05	1,290.0	1,311.5	1,275.0	1,307.5	+21.5	+1.67%	568,400
2025-12-30	1,310.0	1,315.0	1,285.0	1,286.0	-29.5	-2.24%	744,100
2025-12-29	1,320.0	1,327.0	1,303.5	1,315.5	-2.2	-0.16%	639,100
2025-12-26	1,304.3	1,319.0	1,301.0	1,317.7	+24.3	+1.88%	596,400
2025-12-25	1,293.7	1,299.3	1,291.7	1,293.3	+2.7	+0.21%	281,100
2025-12-24	1,288.0	1,293.3	1,283.7	1,290.7	+4.3	+0.34%	306,600
2025-12-23	1,276.7	1,290.3	1,276.7	1,286.3	+10.0	+0.78%	332,700
2025-12-22	1,298.0	1,299.0	1,274.3	1,276.3	-16.3	-1.26%	506,100
2025-12-19	1,281.3	1,297.7	1,279.7	1,292.7	+17.7	+1.39%	659,700
2025-12-18	1,273.3	1,281.7	1,265.0	1,275.0	+14.7	+1.16%	585,300
2025-12-17	1,270.0	1,273.3	1,257.0	1,260.3	-9.7	-0.76%	353,100
2025-12-16	1,266.7	1,275.7	1,257.7	1,270.0	+17.7	+1.41%	464,700
2025-12-15	1,248.0	1,255.7	1,243.0	1,252.3	+15.3	+1.24%	486,900
2025-12-12	1,250.0	1,251.3	1,233.0	1,237.0	-12.0	-0.96%	523,500
2025-12-11	1,256.7	1,257.3	1,237.7	1,249.0	-3.7	-0.29%	488,400
2025-12-10	1,246.3	1,253.0	1,241.3	1,252.7	+16.3	+1.32%	631,200
2025-12-09	1,248.3	1,252.7	1,227.7	1,236.3	-7.3	-0.59%	473,400
2025-12-08	1,238.7	1,244.7	1,229.7	1,243.7	+17.3	+1.41%	450,600
2025-12-05	1,239.0	1,240.0	1,223.0	1,226.3	-12.7	-1.02%	405,900
2025-12-04	1,235.7	1,240.7	1,230.7	1,239.0	+3.3	+0.27%	523,500
2025-12-03	1,250.0	1,255.0	1,217.7	1,235.7	-23.7	-1.88%	711,000
2025-12-02	1,266.3	1,270.0	1,255.0	1,259.3	+4.0	+0.32%	550,500
2025-12-01	1,266.0	1,266.0	1,252.7	1,255.3	-13.3	-1.05%	530,700
2025-11-28	1,250.3	1,274.3	1,249.7	1,268.7	+18.7	+1.49%	528,600
2025-11-27	1,247.0	1,254.3	1,245.0	1,250.0	+6.3	+0.51%	403,200
2025-11-26	1,218.7	1,246.7	1,217.3	1,243.7	+25.0	+2.05%	576,000
2025-11-25	1,235.3	1,238.0	1,215.3	1,218.7	-16.7	-1.35%	562,500
2025-11-21	1,226.3	1,243.3	1,226.3	1,235.3	+11.3	+0.93%	816,600
2025-11-20	1,225.3	1,247.3	1,215.7	1,224.0	+14.0	+1.16%	700,500
2025-11-19	1,223.0	1,249.3	1,195.3	1,210.0	-13.0	-1.06%	2,084,700
2025-11-18	1,220.0	1,228.7	1,215.7	1,223.0	-3.3	-0.27%	544,200
2025-11-17	1,226.7	1,234.7	1,220.0	1,226.3	+2.3	+0.19%	590,700
2025-11-14	1,216.7	1,225.0	1,214.0	1,224.0	+2.7	+0.22%	652,200
2025-11-13	1,226.0	1,238.0	1,215.3	1,221.3	+9.3	+0.77%	667,200
2025-11-12	1,226.7	1,240.3	1,212.0	1,212.0	-3.7	-0.30%	960,900
2025-11-11	1,233.3	1,240.0	1,204.0	1,215.7	+44.0	+3.76%	1,744,200
2025-11-10	1,197.7	1,198.7	1,168.0	1,171.7	-11.3	-0.96%	668,100
2025-11-07	1,165.3	1,183.0	1,164.3	1,183.0	+17.7	+1.52%	490,200
2025-11-06	1,151.7	1,165.3	1,145.0	1,165.3	+13.7	+1.19%	408,300
2025-11-05	1,161.0	1,164.0	1,134.0	1,151.7	-12.7	-1.09%	522,300
2025-11-04	1,158.7	1,175.3	1,152.7	1,164.3	+16.3	+1.42%	696,000
2025-10-31	1,144.0	1,152.0	1,139.7	1,148.0	+11.0	+0.97%	690,300
2025-10-30	1,114.3	1,139.7	1,114.3	1,137.0	+22.7	+2.03%	1,199,700
2025-10-29	1,132.7	1,137.7	1,113.3	1,114.3	-23.3	-2.05%	609,300
2025-10-28	1,156.7	1,157.0	1,137.7	1,137.7	-19.3	-1.67%	503,700
2025-10-27	1,149.7	1,160.0	1,145.3	1,157.0	+14.3	+1.25%	350,400
2025-10-24	1,151.7	1,157.0	1,142.0	1,142.7	-16.3	-1.41%	349,500
2025-10-23	1,146.7	1,159.3	1,144.0	1,159.0	+18.0	+1.58%	354,000
2025-10-22	1,130.0	1,141.0	1,126.7	1,141.0	+11.0	+0.97%	519,900
2025-10-21	1,140.7	1,142.7	1,129.0	1,130.0	-7.0	-0.62%	307,800
2025-10-20	1,142.0	1,143.3	1,132.3	1,137.0	+4.0	+0.35%	291,600
2025-10-17	1,132.3	1,136.7	1,125.3	1,133.0	+1.3	+0.12%	285,600
2025-10-16	1,130.7	1,135.0	1,124.0	1,131.7	+0.7	+0.06%	291,000
2025-10-15	1,127.7	1,131.0	1,123.3	1,131.0	+14.0	+1.25%	352,500
2025-10-14	1,112.7	1,125.3	1,105.7	1,117.0	-12.0	-1.06%	660,300
2025-10-10	1,133.7	1,142.7	1,126.3	1,129.0	-12.7	-1.11%	446,100
2025-10-09	1,149.3	1,153.3	1,137.7	1,141.7	-11.7	-1.01%	450,900
2025-10-08	1,154.0	1,174.7	1,151.7	1,153.3	-0.3	-0.03%	570,300
2025-10-07	1,144.7	1,157.3	1,143.3	1,153.7	+13.3	+1.17%	614,700
2025-10-06	1,149.3	1,149.7	1,131.0	1,140.3	+14.3	+1.27%	506,100
2025-10-03	1,121.3	1,132.0	1,121.3	1,126.0	+3.3	+0.30%	441,300
2025-10-02	1,130.0	1,131.0	1,115.7	1,122.7	-8.3	-0.74%	444,000
2025-10-01	1,152.7	1,154.0	1,128.0	1,131.0	-12.7	-1.11%	494,100
2025-09-30	1,146.7	1,149.0	1,133.3	1,143.7	-4.0	-0.35%	431,400
2025-09-29	1,163.0	1,163.0	1,144.7	1,147.7	-27.3	-2.33%	356,400
2025-09-26	1,166.3	1,175.0	1,163.0	1,175.0	+15.0	+1.29%	526,200
2025-09-25	1,157.3	1,162.7	1,155.7	1,160.0	+7.0	+0.61%	364,500
2025-09-24	1,153.7	1,158.3	1,149.0	1,153.0	+3.3	+0.29%	364,200
2025-09-22	1,146.7	1,154.0	1,143.3	1,149.7	+3.3	+0.29%	454,200
2025-09-19	1,146.7	1,152.0	1,141.7	1,146.3	-8.0	-0.69%	803,700
2025-09-18	1,166.7	1,166.7	1,148.7	1,154.3	-7.3	-0.63%	383,100
2025-09-17	1,183.7	1,190.0	1,161.7	1,161.7	-29.0	-2.44%	522,900
2025-09-16	1,167.0	1,191.7	1,161.3	1,190.7	+22.3	+1.91%	566,700
2025-09-12	1,183.0	1,183.0	1,167.0	1,168.3	—	—	581,700

直近120営業日分を表示