マルゼン
5982スタンダード/金属製品/MARUZEN CO.,LTD.
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 | 3,995.0 | 4,000.0 | 3,900.0 | 3,925.0 | -40.0 | -1.01% | 7,200 |
| 2026-03-12 | 3,960.0 | 3,985.0 | 3,930.0 | 3,965.0 | -30.0 | -0.75% | 1,300 |
| 2026-03-11 | 3,955.0 | 4,005.0 | 3,930.0 | 3,995.0 | -30.0 | -0.75% | 10,000 |
| 2026-03-10 | 3,865.0 | 4,030.0 | 3,865.0 | 4,025.0 | +115.0 | +2.94% | 3,300 |
| 2026-03-09 | 3,870.0 | 3,990.0 | 3,835.0 | 3,910.0 | -60.0 | -1.51% | 7,300 |
| 2026-03-06 | 3,910.0 | 3,980.0 | 3,895.0 | 3,970.0 | +65.0 | +1.66% | 5,400 |
| 2026-03-05 | 3,925.0 | 3,980.0 | 3,900.0 | 3,905.0 | +15.0 | +0.39% | 7,000 |
| 2026-03-04 | 3,965.0 | 3,970.0 | 3,890.0 | 3,890.0 | -190.0 | -4.66% | 3,600 |
| 2026-03-03 | 4,020.0 | 4,085.0 | 3,980.0 | 4,080.0 | +15.0 | +0.37% | 5,700 |
| 2026-03-02 | 3,895.0 | 4,065.0 | 3,895.0 | 4,065.0 | -40.0 | -0.97% | 12,700 |
| 2026-02-27 | 4,115.0 | 4,115.0 | 4,010.0 | 4,105.0 | -10.0 | -0.24% | 6,000 |
| 2026-02-26 | 4,140.0 | 4,180.0 | 4,030.0 | 4,115.0 | -120.0 | -2.83% | 8,600 |
| 2026-02-25 | 4,210.0 | 4,250.0 | 4,200.0 | 4,235.0 | -20.0 | -0.47% | 5,400 |
| 2026-02-24 | 4,080.0 | 4,255.0 | 4,060.0 | 4,255.0 | +195.0 | +4.80% | 10,900 |
| 2026-02-20 | 4,110.0 | 4,110.0 | 4,050.0 | 4,060.0 | -5.0 | -0.12% | 3,800 |
| 2026-02-19 | 4,055.0 | 4,105.0 | 4,045.0 | 4,065.0 | +10.0 | +0.25% | 7,000 |
| 2026-02-18 | 4,045.0 | 4,060.0 | 4,005.0 | 4,055.0 | +30.0 | +0.75% | 9,800 |
| 2026-02-17 | 4,075.0 | 4,080.0 | 4,025.0 | 4,025.0 | -35.0 | -0.86% | 8,800 |
| 2026-02-16 | 4,065.0 | 4,080.0 | 4,040.0 | 4,060.0 | -5.0 | -0.12% | 7,700 |
| 2026-02-13 | 4,050.0 | 4,065.0 | 4,010.0 | 4,065.0 | +30.0 | +0.74% | 14,900 |
| 2026-02-12 | 4,020.0 | 4,050.0 | 4,000.0 | 4,035.0 | +15.0 | +0.37% | 13,200 |
| 2026-02-10 | 3,935.0 | 4,035.0 | 3,920.0 | 4,020.0 | +85.0 | +2.16% | 12,200 |
| 2026-02-09 | 3,880.0 | 4,015.0 | 3,855.0 | 3,935.0 | +55.0 | +1.42% | 11,900 |
| 2026-02-06 | 3,840.0 | 3,880.0 | 3,800.0 | 3,880.0 | +40.0 | +1.04% | 8,300 |
| 2026-02-05 | 3,785.0 | 3,845.0 | 3,745.0 | 3,840.0 | +85.0 | +2.26% | 12,400 |
| 2026-02-04 | 3,770.0 | 3,885.0 | 3,705.0 | 3,755.0 | 0.0 | 0.00% | 21,200 |
| 2026-02-03 | 3,875.0 | 3,950.0 | 3,700.0 | 3,755.0 | -50.0 | -1.31% | 59,200 |
| 2026-02-02 | 3,810.0 | 3,900.0 | 3,720.0 | 3,805.0 | +105.0 | +2.84% | 38,500 |
| 2026-01-30 | 3,705.0 | 3,755.0 | 3,685.0 | 3,700.0 | -5.0 | -0.13% | 13,500 |
| 2026-01-29 | 3,655.0 | 3,830.0 | 3,655.0 | 3,705.0 | +25.0 | +0.68% | 25,500 |
| 2026-01-28 | 3,740.0 | 3,760.0 | 3,600.0 | 3,680.0 | -75.0 | -2.00% | 28,000 |
| 2026-01-27 | 3,745.0 | 3,805.0 | 3,745.0 | 3,755.0 | -10.0 | -0.27% | 1,300 |
| 2026-01-26 | 3,735.0 | 3,920.0 | 3,680.0 | 3,765.0 | +15.0 | +0.40% | 13,300 |
| 2026-01-23 | 3,790.0 | 3,790.0 | 3,750.0 | 3,750.0 | -40.0 | -1.06% | 3,000 |
| 2026-01-22 | 3,810.0 | 3,855.0 | 3,790.0 | 3,790.0 | -15.0 | -0.39% | 2,600 |
| 2026-01-21 | 3,775.0 | 3,890.0 | 3,775.0 | 3,805.0 | 0.0 | 0.00% | 9,200 |
| 2026-01-20 | 3,775.0 | 3,805.0 | 3,740.0 | 3,805.0 | +5.0 | +0.13% | 1,900 |
| 2026-01-19 | 3,810.0 | 3,810.0 | 3,770.0 | 3,800.0 | +55.0 | +1.47% | 2,000 |
| 2026-01-16 | 3,745.0 | 3,745.0 | 3,715.0 | 3,745.0 | 0.0 | 0.00% | 700 |
| 2026-01-15 | 3,705.0 | 3,745.0 | 3,655.0 | 3,745.0 | +15.0 | +0.40% | 3,300 |
| 2026-01-14 | 3,680.0 | 3,900.0 | 3,635.0 | 3,730.0 | +60.0 | +1.63% | 16,300 |
| 2026-01-13 | 3,780.0 | 3,780.0 | 3,625.0 | 3,670.0 | -80.0 | -2.13% | 13,600 |
| 2026-01-09 | 3,725.0 | 3,755.0 | 3,715.0 | 3,750.0 | +25.0 | +0.67% | 7,100 |
| 2026-01-08 | 3,720.0 | 3,745.0 | 3,695.0 | 3,725.0 | -15.0 | -0.40% | 3,600 |
| 2026-01-07 | 3,705.0 | 3,740.0 | 3,705.0 | 3,740.0 | +20.0 | +0.54% | 4,000 |
| 2026-01-06 | 3,705.0 | 3,750.0 | 3,670.0 | 3,720.0 | +15.0 | +0.40% | 3,900 |
| 2026-01-05 | 3,710.0 | 3,725.0 | 3,705.0 | 3,705.0 | +5.0 | +0.14% | 4,000 |
| 2025-12-30 | 3,695.0 | 3,715.0 | 3,685.0 | 3,700.0 | -30.0 | -0.80% | 400 |
| 2025-12-29 | 3,695.0 | 3,750.0 | 3,695.0 | 3,730.0 | +25.0 | +0.67% | 1,300 |
| 2025-12-26 | 3,745.0 | 3,745.0 | 3,645.0 | 3,705.0 | -5.0 | -0.13% | 2,700 |
| 2025-12-25 | 3,670.0 | 3,710.0 | 3,665.0 | 3,710.0 | +80.0 | +2.20% | 2,500 |
| 2025-12-24 | 3,640.0 | 3,675.0 | 3,630.0 | 3,630.0 | -10.0 | -0.27% | 1,000 |
| 2025-12-23 | 3,635.0 | 3,655.0 | 3,635.0 | 3,640.0 | +25.0 | +0.69% | 500 |
| 2025-12-22 | 3,710.0 | 3,710.0 | 3,605.0 | 3,615.0 | -95.0 | -2.56% | 7,400 |
| 2025-12-19 | 3,645.0 | 3,725.0 | 3,645.0 | 3,710.0 | +50.0 | +1.37% | 1,500 |
| 2025-12-18 | 3,805.0 | 3,805.0 | 3,645.0 | 3,660.0 | -180.0 | -4.69% | 5,100 |
| 2025-12-17 | 3,750.0 | 3,840.0 | 3,680.0 | 3,840.0 | +90.0 | +2.40% | 4,900 |
| 2025-12-16 | 3,575.0 | 3,750.0 | 3,575.0 | 3,750.0 | +165.0 | +4.60% | 3,700 |
| 2025-12-15 | 3,635.0 | 3,685.0 | 3,575.0 | 3,585.0 | -15.0 | -0.42% | 7,400 |
| 2025-12-12 | 3,585.0 | 3,700.0 | 3,575.0 | 3,600.0 | 0.0 | 0.00% | 7,700 |
| 2025-12-11 | 3,635.0 | 3,635.0 | 3,580.0 | 3,600.0 | -30.0 | -0.83% | 1,800 |
| 2025-12-10 | 3,735.0 | 3,760.0 | 3,615.0 | 3,630.0 | +30.0 | +0.83% | 6,700 |
| 2025-12-09 | 3,540.0 | 3,970.0 | 3,530.0 | 3,600.0 | +70.0 | +1.98% | 12,300 |
| 2025-12-08 | 3,595.0 | 3,600.0 | 3,500.0 | 3,530.0 | -65.0 | -1.81% | 6,700 |
| 2025-12-05 | 3,525.0 | 3,670.0 | 3,525.0 | 3,595.0 | +60.0 | +1.70% | 4,900 |
| 2025-12-04 | 3,540.0 | 3,585.0 | 3,515.0 | 3,535.0 | -10.0 | -0.28% | 3,800 |
| 2025-12-03 | 3,530.0 | 3,585.0 | 3,525.0 | 3,545.0 | +15.0 | +0.42% | 1,900 |
| 2025-12-02 | 3,525.0 | 3,590.0 | 3,525.0 | 3,530.0 | -10.0 | -0.28% | 3,700 |
| 2025-12-01 | 3,600.0 | 3,600.0 | 3,540.0 | 3,540.0 | -60.0 | -1.67% | 1,400 |
| 2025-11-28 | 3,585.0 | 3,625.0 | 3,545.0 | 3,600.0 | +45.0 | +1.27% | 2,600 |
| 2025-11-27 | 3,585.0 | 3,585.0 | 3,540.0 | 3,555.0 | -65.0 | -1.80% | 1,800 |
| 2025-11-26 | 3,610.0 | 3,630.0 | 3,585.0 | 3,620.0 | -25.0 | -0.69% | 1,500 |
| 2025-11-25 | 3,635.0 | 3,645.0 | 3,570.0 | 3,645.0 | +45.0 | +1.25% | 12,400 |
| 2025-11-21 | 3,485.0 | 3,600.0 | 3,485.0 | 3,600.0 | +80.0 | +2.27% | 2,500 |
| 2025-11-20 | 3,620.0 | 3,620.0 | 3,500.0 | 3,520.0 | -100.0 | -2.76% | 4,600 |
| 2025-11-19 | 3,505.0 | 3,630.0 | 3,505.0 | 3,620.0 | +125.0 | +3.58% | 8,100 |
| 2025-11-18 | 3,495.0 | 3,520.0 | 3,485.0 | 3,495.0 | 0.0 | 0.00% | 2,300 |
| 2025-11-17 | 3,515.0 | 3,555.0 | 3,465.0 | 3,495.0 | -15.0 | -0.43% | 5,400 |
| 2025-11-14 | 3,505.0 | 3,560.0 | 3,505.0 | 3,510.0 | -25.0 | -0.71% | 2,000 |
| 2025-11-13 | 3,520.0 | 3,550.0 | 3,505.0 | 3,535.0 | +10.0 | +0.28% | 1,000 |
| 2025-11-12 | 3,495.0 | 3,530.0 | 3,490.0 | 3,525.0 | +45.0 | +1.29% | 1,600 |
| 2025-11-11 | 3,530.0 | 3,565.0 | 3,480.0 | 3,480.0 | -50.0 | -1.42% | 2,800 |
| 2025-11-10 | 3,485.0 | 3,575.0 | 3,485.0 | 3,530.0 | +25.0 | +0.71% | 3,100 |
| 2025-11-07 | 3,480.0 | 3,545.0 | 3,480.0 | 3,505.0 | -15.0 | -0.43% | 4,200 |
| 2025-11-06 | 3,510.0 | 3,570.0 | 3,480.0 | 3,520.0 | -5.0 | -0.14% | 3,900 |
| 2025-11-05 | 3,565.0 | 3,665.0 | 3,525.0 | 3,525.0 | -110.0 | -3.03% | 4,300 |
| 2025-11-04 | 3,490.0 | 3,705.0 | 3,455.0 | 3,635.0 | +160.0 | +4.60% | 16,100 |
| 2025-10-31 | 3,500.0 | 3,500.0 | 3,445.0 | 3,475.0 | -30.0 | -0.86% | 1,400 |
| 2025-10-30 | 3,450.0 | 3,505.0 | 3,450.0 | 3,505.0 | +80.0 | +2.34% | 2,600 |
| 2025-10-29 | 3,485.0 | 3,555.0 | 3,425.0 | 3,425.0 | -50.0 | -1.44% | 5,300 |
| 2025-10-28 | 3,505.0 | 3,545.0 | 3,475.0 | 3,475.0 | -75.0 | -2.11% | 3,000 |
| 2025-10-27 | 3,605.0 | 3,635.0 | 3,540.0 | 3,550.0 | -20.0 | -0.56% | 4,500 |
| 2025-10-24 | 3,565.0 | 3,575.0 | 3,555.0 | 3,570.0 | +60.0 | +1.71% | 3,500 |
| 2025-10-23 | 3,550.0 | 3,555.0 | 3,510.0 | 3,510.0 | -55.0 | -1.54% | 2,100 |
| 2025-10-22 | 3,560.0 | 3,645.0 | 3,535.0 | 3,565.0 | -30.0 | -0.83% | 3,500 |
| 2025-10-21 | 3,680.0 | 3,680.0 | 3,560.0 | 3,595.0 | -90.0 | -2.44% | 8,100 |
| 2025-10-20 | 3,525.0 | 3,700.0 | 3,525.0 | 3,685.0 | +180.0 | +5.14% | 11,600 |
| 2025-10-17 | 3,605.0 | 3,640.0 | 3,505.0 | 3,505.0 | -100.0 | -2.77% | 2,200 |
| 2025-10-16 | 3,640.0 | 3,640.0 | 3,590.0 | 3,605.0 | -55.0 | -1.50% | 1,100 |
| 2025-10-15 | 3,535.0 | 3,765.0 | 3,500.0 | 3,660.0 | +195.0 | +5.63% | 14,800 |
| 2025-10-14 | 3,550.0 | 3,565.0 | 3,400.0 | 3,465.0 | -155.0 | -4.28% | 8,100 |
| 2025-10-10 | 3,630.0 | 3,700.0 | 3,555.0 | 3,620.0 | +60.0 | +1.69% | 9,100 |
| 2025-10-09 | 3,575.0 | 3,610.0 | 3,535.0 | 3,560.0 | -45.0 | -1.25% | 3,300 |
| 2025-10-08 | 3,505.0 | 3,650.0 | 3,500.0 | 3,605.0 | +105.0 | +3.00% | 3,200 |
| 2025-10-07 | 3,565.0 | 3,590.0 | 3,500.0 | 3,500.0 | -100.0 | -2.78% | 4,700 |
| 2025-10-06 | 3,625.0 | 3,625.0 | 3,600.0 | 3,600.0 | +45.0 | +1.27% | 1,000 |
| 2025-10-03 | 3,625.0 | 3,625.0 | 3,510.0 | 3,555.0 | -105.0 | -2.87% | 2,400 |
| 2025-10-02 | 3,755.0 | 3,755.0 | 3,655.0 | 3,660.0 | -120.0 | -3.17% | 800 |
| 2025-10-01 | 3,840.0 | 3,840.0 | 3,745.0 | 3,780.0 | -15.0 | -0.40% | 8,200 |
| 2025-09-30 | 3,805.0 | 3,805.0 | 3,795.0 | 3,795.0 | +35.0 | +0.93% | 400 |
| 2025-09-29 | 3,625.0 | 3,760.0 | 3,625.0 | 3,760.0 | +65.0 | +1.76% | 2,000 |
| 2025-09-26 | 3,755.0 | 3,755.0 | 3,665.0 | 3,695.0 | -90.0 | -2.38% | 2,200 |
| 2025-09-25 | 3,840.0 | 3,840.0 | 3,705.0 | 3,785.0 | -75.0 | -1.94% | 3,300 |
| 2025-09-24 | 3,810.0 | 3,965.0 | 3,800.0 | 3,860.0 | +110.0 | +2.93% | 8,200 |
| 2025-09-22 | 3,700.0 | 3,810.0 | 3,650.0 | 3,750.0 | +55.0 | +1.49% | 15,800 |
| 2025-09-19 | 3,695.0 | 3,695.0 | 3,655.0 | 3,695.0 | +65.0 | +1.79% | 3,900 |
| 2025-09-18 | 3,635.0 | 3,635.0 | 3,605.0 | 3,630.0 | -40.0 | -1.09% | 1,000 |
| 2025-09-17 | 3,630.0 | 3,670.0 | 3,580.0 | 3,670.0 | +10.0 | +0.27% | 4,100 |
| 2025-09-16 | 3,645.0 | 3,660.0 | 3,630.0 | 3,660.0 | +15.0 | +0.41% | 1,600 |
| 2025-09-12 | 3,725.0 | 3,725.0 | 3,645.0 | 3,645.0 | — | — | 2,700 |
直近120営業日分を表示