KabuInsight

丸文

7537
プライム/卸売業/MARUBUN 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
2026-03-131,133.01,143.01,118.01,123.0-30.0-2.60%147,000
2026-03-121,171.01,174.01,144.01,153.0-34.0-2.86%147,400
2026-03-111,194.01,210.01,187.01,187.0+14.0+1.19%145,000
2026-03-101,164.01,184.01,158.01,173.0+34.0+2.99%77,200
2026-03-091,139.01,148.01,115.01,139.0-44.0-3.72%270,900
2026-03-061,181.01,189.01,158.01,183.0-4.0-0.34%131,000
2026-03-051,169.01,197.01,164.01,187.0+48.0+4.21%174,300
2026-03-041,190.01,192.01,123.01,139.0-77.0-6.33%273,400
2026-03-031,258.01,292.01,216.01,216.0-48.0-3.80%359,000
2026-03-021,245.01,269.01,228.01,264.0-11.0-0.86%289,100
2026-02-271,260.01,277.01,253.01,275.0+13.0+1.03%88,400
2026-02-261,277.01,277.01,257.01,262.0-2.0-0.16%76,600
2026-02-251,259.01,286.01,249.01,264.0+3.0+0.24%153,100
2026-02-241,243.01,265.01,241.01,261.0+18.0+1.45%100,400
2026-02-201,256.01,256.01,242.01,243.0-18.0-1.43%65,800
2026-02-191,280.01,281.01,253.01,261.0-11.0-0.86%90,500
2026-02-181,288.01,297.01,272.01,272.0-12.0-0.93%79,700
2026-02-171,280.01,300.01,273.01,284.0+5.0+0.39%63,200
2026-02-161,280.01,293.01,274.01,279.0+4.0+0.31%67,700
2026-02-131,303.01,303.01,274.01,275.0-32.0-2.45%103,400
2026-02-121,315.01,315.01,305.01,307.0+2.0+0.15%95,300
2026-02-101,281.01,309.01,281.01,305.0+28.0+2.19%84,600
2026-02-091,286.01,295.01,276.01,277.0+8.0+0.63%120,000
2026-02-061,258.01,274.01,244.01,269.0+7.0+0.55%109,300
2026-02-051,272.01,274.01,260.01,262.0-7.0-0.55%104,600
2026-02-041,245.01,276.01,241.01,269.0+27.0+2.17%167,600
2026-02-031,239.01,246.01,230.01,242.0+9.0+0.73%164,700
2026-02-021,280.01,285.01,230.01,233.0-137.0-10.00%483,600
2026-01-301,372.01,395.01,353.01,370.0-18.0-1.30%173,700
2026-01-291,397.01,401.01,370.01,388.0-9.0-0.64%141,300
2026-01-281,379.01,402.01,373.01,397.00.00.00%99,200
2026-01-271,370.01,405.01,362.01,397.0+22.0+1.60%131,500
2026-01-261,400.01,400.01,366.01,375.0-38.0-2.69%190,300
2026-01-231,388.01,422.01,388.01,413.0+37.0+2.69%195,700
2026-01-221,344.01,382.01,343.01,376.0+43.0+3.23%105,000
2026-01-211,312.01,333.01,298.01,333.0-3.0-0.22%111,600
2026-01-201,360.01,360.01,332.01,336.0-29.0-2.12%85,300
2026-01-191,380.01,380.01,345.01,365.0-21.0-1.52%97,400
2026-01-161,373.01,386.01,356.01,386.0+13.0+0.95%110,800
2026-01-151,382.01,382.01,363.01,373.0-8.0-0.58%87,200
2026-01-141,363.01,381.01,357.01,381.0+20.0+1.47%102,300
2026-01-131,380.01,387.01,349.01,361.0+1.0+0.07%150,400
2026-01-091,344.01,363.01,336.01,360.0+10.0+0.74%91,500
2026-01-081,389.01,389.01,349.01,350.0-23.0-1.68%141,900
2026-01-071,344.01,385.01,340.01,373.0+29.0+2.16%182,300
2026-01-061,332.01,347.01,331.01,344.0+20.0+1.51%141,100
2026-01-051,302.01,330.01,302.01,324.0+21.0+1.61%180,500
2025-12-301,276.01,325.01,274.01,303.0+20.0+1.56%187,000
2025-12-291,278.01,290.01,275.01,283.0+6.0+0.47%72,200
2025-12-261,268.01,283.01,268.01,277.00.00.00%69,100
2025-12-251,299.01,299.01,269.01,277.0-7.0-0.55%61,900
2025-12-241,280.01,289.01,276.01,284.0+6.0+0.47%67,400
2025-12-231,250.01,278.01,243.01,278.0+35.0+2.82%96,800
2025-12-221,240.01,260.01,231.01,243.0+11.0+0.89%100,400
2025-12-191,207.01,232.01,207.01,232.0+32.0+2.67%107,100
2025-12-181,194.01,219.01,187.01,200.0+6.0+0.50%129,400
2025-12-171,170.01,203.01,156.01,194.0+24.0+2.05%98,000
2025-12-161,218.01,218.01,170.01,170.0-49.0-4.02%80,200
2025-12-151,190.01,221.01,184.01,219.0+18.0+1.50%91,900
2025-12-121,180.01,210.01,178.01,201.0+35.0+3.00%114,900
2025-12-111,191.01,193.01,162.01,166.0-9.0-0.77%110,200
2025-12-101,194.01,198.01,175.01,175.0-10.0-0.84%129,300
2025-12-091,211.01,213.01,181.01,185.0-21.0-1.74%81,200
2025-12-081,207.01,217.01,198.01,206.0+11.0+0.92%65,200
2025-12-051,210.01,210.01,188.01,195.0-16.0-1.32%66,000
2025-12-041,205.01,219.01,205.01,211.0+6.0+0.50%57,700
2025-12-031,209.01,211.01,200.01,205.0+6.0+0.50%63,200
2025-12-021,216.01,217.01,197.01,199.0-18.0-1.48%88,600
2025-12-011,215.01,225.01,210.01,217.0+7.0+0.58%139,800
2025-11-281,204.01,218.01,204.01,210.0+6.0+0.50%67,800
2025-11-271,191.01,204.01,190.01,204.0+13.0+1.09%88,500
2025-11-261,172.01,192.01,167.01,191.0+24.0+2.06%56,400
2025-11-251,165.01,171.01,158.01,167.0+7.0+0.60%32,400
2025-11-211,148.01,168.01,148.01,160.0-11.0-0.94%84,200
2025-11-201,151.01,172.01,151.01,171.0+21.0+1.83%74,500
2025-11-191,143.01,150.01,123.01,150.0+5.0+0.44%80,800
2025-11-181,165.01,174.01,141.01,145.0-30.0-2.55%62,400
2025-11-171,179.01,185.01,171.01,175.0-1.0-0.09%64,800
2025-11-141,178.01,187.01,169.01,176.0-13.0-1.09%38,300
2025-11-131,184.01,200.01,180.01,189.0+12.0+1.02%74,800
2025-11-121,152.01,177.01,152.01,177.0+24.0+2.08%65,900
2025-11-111,151.01,153.01,134.01,153.0+2.0+0.17%56,400
2025-11-101,140.01,153.01,135.01,151.0+15.0+1.32%72,700
2025-11-071,177.01,177.01,123.01,136.0-43.0-3.65%106,200
2025-11-061,178.01,191.01,163.01,179.0+14.0+1.20%80,300
2025-11-051,205.01,210.01,134.01,165.0-20.0-1.69%284,100
2025-11-041,188.01,195.01,176.01,185.0-3.0-0.25%101,900
2025-10-311,189.01,189.01,170.01,188.0+9.0+0.76%57,000
2025-10-301,178.01,189.01,174.01,179.00.00.00%75,600
2025-10-291,200.01,203.01,174.01,179.0-17.0-1.42%74,600
2025-10-281,205.01,218.01,191.01,196.0-16.0-1.32%94,500
2025-10-271,212.01,215.01,202.01,212.0+18.0+1.51%100,000
2025-10-241,199.01,199.01,181.01,194.0+10.0+0.84%92,300
2025-10-231,166.01,184.01,164.01,184.0+2.0+0.17%173,800
2025-10-221,117.01,182.01,115.01,182.0+67.0+6.01%232,000
2025-10-211,112.01,125.01,106.01,115.0+8.0+0.72%68,900
2025-10-201,100.01,113.01,098.01,107.0+15.0+1.37%68,500
2025-10-171,115.01,115.01,088.01,092.0-20.0-1.80%53,800
2025-10-161,099.01,113.01,098.01,112.0+13.0+1.18%69,600
2025-10-151,080.01,104.01,079.01,099.0+21.0+1.95%100,400
2025-10-141,065.01,082.01,025.01,078.0-13.0-1.19%168,500
2025-10-101,120.01,123.01,089.01,091.0-42.0-3.71%107,600
2025-10-091,141.01,151.01,126.01,133.0-8.0-0.70%102,400
2025-10-081,160.01,167.01,141.01,141.0-23.0-1.98%85,700
2025-10-071,167.01,173.01,160.01,164.0-3.0-0.26%70,600
2025-10-061,187.01,189.01,165.01,167.0+5.0+0.43%82,400
2025-10-031,162.01,166.01,150.01,162.0+7.0+0.61%89,400
2025-10-021,167.01,174.01,144.01,155.0-12.0-1.03%111,700
2025-10-011,208.01,211.01,165.01,167.0-59.0-4.81%157,400
2025-09-301,236.01,245.01,215.01,226.0-14.0-1.13%95,000
2025-09-291,230.01,246.01,223.01,240.0-21.0-1.67%277,700
2025-09-261,267.01,268.01,240.01,261.0+4.0+0.32%407,500
2025-09-251,261.01,268.01,256.01,257.0-6.0-0.48%128,900
2025-09-241,254.01,269.01,245.01,263.0+3.0+0.24%155,000
2025-09-221,241.01,271.01,240.01,260.0+14.0+1.12%176,900
2025-09-191,257.01,269.01,242.01,246.0-6.0-0.48%214,400
2025-09-181,241.01,258.01,239.01,252.0-1.0-0.08%258,800
2025-09-171,256.01,269.01,252.01,253.0-11.0-0.87%182,700
2025-09-161,251.01,272.01,251.01,264.0+15.0+1.20%200,000
2025-09-121,250.01,262.01,247.01,249.0——153,900

直近120営業日分を表示