Marshalls PLC (MSLH)

MSLH
🏛️ イギリス →
170.80
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 679.51 697.75 679.51 689.46 0.1M
2021-12-30 700.42 707.39 694.94 696.43 0.1M
2021-12-29 700.32 712.86 696.93 702.41 0.1M
2021-12-24 712.87 713.41 698.43 698.43 0.0M
2021-12-23 685.53 703.40 685.53 699.92 0.1M
2021-12-22 674.53 690.96 672.54 690.96 0.1M
2021-12-21 681.00 683.99 674.53 674.53 0.1M
2021-12-20 670.55 680.01 665.57 672.54 0.1M
2021-12-17 709.87 709.87 684.98 687.47 0.3M
2021-12-16 697.43 699.42 688.97 688.97 0.1M
2021-12-15 690.96 690.96 682.50 688.97 0.3M
2021-12-14 679.01 697.43 679.01 685.48 0.3M
2021-12-13 699.92 699.92 688.97 688.97 0.1M
2021-12-10 699.64 703.40 694.94 695.94 0.1M
2021-12-09 717.34 717.34 702.91 703.90 0.1M
2021-12-08 710.37 726.30 709.87 711.87 0.2M
2021-12-07 706.89 719.33 704.40 712.36 0.1M
2021-12-06 695.94 709.38 692.20 704.40 0.1M
2021-12-03 697.93 700.11 686.98 689.46 0.1M
2021-12-02 695.44 703.40 692.95 693.94 0.1M
2021-12-01 712.36 712.36 694.44 702.41 0.1M
2021-11-30 694.44 703.90 690.46 690.46 0.7M
2021-11-29 713.36 713.36 698.43 705.39 0.1M
2021-11-26 705.39 717.84 697.93 697.93 0.3M
2021-11-25 722.46 730.78 719.83 720.33 0.1M
2021-11-24 706.89 741.73 706.89 727.30 0.4M
2021-11-23 722.32 729.29 718.84 721.82 0.1M
2021-11-22 750.70 750.70 725.80 728.29 0.1M
2021-11-19 756.17 756.17 729.29 734.27 0.4M
2021-11-18 726.80 740.74 726.80 740.24 0.1M
2021-11-17 732.77 738.75 711.37 721.32 0.3M
2021-11-16 738.75 743.23 732.77 734.77 0.2M
2021-11-15 730.78 740.74 729.79 740.74 0.1M
2021-11-12 734.77 739.25 730.52 736.76 0.1M
2021-11-11 727.80 738.75 726.30 734.77 0.1M
2021-11-10 722.82 730.78 722.82 727.80 0.2M
2021-11-09 740.74 742.73 725.80 728.79 0.1M
2021-11-08 748.21 752.19 734.27 741.73 0.2M
2021-11-05 751.19 753.68 734.27 747.71 0.3M
2021-11-04 730.78 752.69 721.32 751.19 0.6M
2021-11-03 706.39 726.80 706.39 723.32 0.1M
2021-11-02 730.78 730.78 706.89 718.84 0.2M
2021-11-01 692.45 714.85 692.45 710.87 0.2M
2021-10-29 732.28 732.28 705.39 705.39 0.1M
2021-10-28 709.38 717.84 708.88 711.37 0.1M
2021-10-27 745.72 745.72 711.37 711.37 0.2M
2021-10-26 745.22 745.22 721.32 727.80 0.1M
2021-10-25 710.74 728.29 710.74 723.32 0.1M
2021-10-22 692.95 721.03 692.95 719.83 0.1M
2021-10-21 699.92 710.37 699.42 705.89 0.1M
2021-10-20 739.74 739.74 714.85 714.85 0.1M
2021-10-19 714.75 723.81 714.75 722.82 0.1M
2021-10-18 718.56 740.24 714.85 715.85 0.1M
2021-10-15 733.77 733.77 716.35 722.82 0.2M
2021-10-14 718.34 718.34 704.90 713.86 0.1M
2021-10-13 689.96 717.84 689.96 712.86 0.2M
2021-10-12 699.92 711.99 699.92 709.87 0.1M
2021-10-11 721.32 721.32 695.44 709.87 0.2M
2021-10-08 718.34 720.83 702.41 710.87 0.2M
2021-10-07 698.43 706.89 688.97 702.41 0.3M
2021-10-06 698.43 701.91 686.42 688.47 0.3M
2021-10-05 709.38 713.86 699.92 703.90 0.2M
2021-10-04 727.63 729.29 708.38 708.38 0.1M
2021-10-01 734.27 743.23 727.80 729.29 0.2M
2021-09-30 755.35 760.15 742.73 742.73 0.4M
2021-09-29 723.59 755.67 723.59 750.20 0.3M
2021-09-28 742.73 742.73 727.80 731.28 0.3M
2021-09-27 767.62 771.11 740.06 742.73 0.1M
2021-09-24 787.53 787.53 758.51 760.15 0.1M
2021-09-23 790.02 790.02 766.13 771.11 0.2M
2021-09-22 766.13 788.03 766.13 783.05 0.4M
2021-09-21 792.51 792.51 770.88 777.08 0.3M
2021-09-20 797.49 800.97 779.57 783.05 0.5M
2021-09-17 803.46 824.37 801.97 803.46 0.4M
2021-09-16 788.53 815.91 788.53 815.91 0.2M
2021-09-15 784.55 811.43 784.55 803.46 0.1M
2021-09-14 811.93 813.92 801.97 803.96 0.1M
2021-09-13 826.86 826.86 806.45 811.43 0.1M
2021-09-10 789.03 814.41 789.03 807.94 0.1M
2021-09-09 803.47 812.42 796.49 809.93 0.1M
2021-09-08 821.38 840.27 814.41 814.41 0.4M
2021-09-07 841.30 842.29 832.83 841.30 0.3M
2021-09-06 853.24 853.24 830.34 836.82 0.2M
2021-09-03 824.09 840.60 824.09 835.82 0.4M
2021-09-02 816.41 835.48 810.88 830.34 0.2M
2021-09-01 802.47 820.39 802.47 820.39 0.6M
2021-08-31 797.99 810.43 795.00 804.96 0.3M
2021-08-27 790.38 799.48 789.52 797.99 0.2M
2021-08-26 784.05 798.48 774.09 796.00 0.2M
2021-08-25 779.57 792.51 776.08 781.06 0.1M
2021-08-24 770.61 779.57 764.14 777.08 0.4M
2021-08-23 776.58 776.58 759.66 769.61 0.1M
2021-08-20 770.61 789.03 763.64 763.64 0.4M
2021-08-19 756.17 797.49 749.70 783.05 0.7M
2021-08-18 746.21 761.15 742.73 753.18 0.2M
2021-08-17 739.25 752.19 738.25 742.23 0.2M
2021-08-16 742.73 748.21 739.74 740.24 0.1M
2021-08-13 767.62 767.62 742.47 747.21 0.2M
2021-08-12 746.71 752.04 740.59 748.21 0.2M
2021-08-11 731.08 744.72 730.28 743.23 0.2M
2021-08-10 732.92 735.76 728.29 729.79 0.1M
2021-08-09 725.80 740.74 724.81 733.77 0.1M
2021-08-06 734.77 746.21 729.29 736.76 0.1M
2021-08-05 735.26 746.71 733.28 743.23 0.2M
2021-08-04 732.28 741.73 727.80 735.76 0.1M
2021-08-03 721.32 733.27 717.34 731.28 0.1M
2021-08-02 727.30 735.26 717.28 723.81 0.1M
2021-07-30 730.28 730.28 708.88 727.30 0.2M
2021-07-29 731.78 731.78 714.35 723.81 0.1M
2021-07-28 741.73 742.63 722.82 731.28 0.3M
2021-07-27 746.71 746.71 723.61 730.78 0.1M
2021-07-26 723.32 739.91 723.32 734.27 0.1M
2021-07-23 734.04 738.25 729.29 733.77 0.1M
2021-07-22 722.32 732.28 722.32 729.79 0.2M
2021-07-21 699.42 724.31 699.42 721.82 0.1M
2021-07-20 708.88 720.83 707.88 716.35 0.3M
2021-07-19 707.39 715.35 705.89 711.87 0.8M
2021-07-16 721.32 724.31 717.84 718.84 0.2M
2021-07-15 718.84 729.29 714.35 721.32 0.2M
2021-07-14 740.24 740.24 718.34 721.32 0.1M
2021-07-13 717.84 727.30 713.86 727.30 0.2M
2021-07-12 726.80 726.80 715.35 716.84 0.1M
2021-07-09 697.93 722.32 697.93 719.83 0.2M
2021-07-08 711.37 720.33 708.38 712.86 0.2M
2021-07-07 719.31 723.32 709.38 722.32 0.2M
2021-07-06 691.95 715.96 691.95 709.87 0.3M
2021-07-05 714.35 714.35 692.45 708.88 0.2M
2021-07-02 674.03 701.91 674.03 695.94 0.2M
2021-07-01 687.47 698.43 686.48 692.45 0.4M
2021-06-30 680.01 686.48 680.01 682.99 0.9M
2021-06-29 660.59 683.49 660.59 681.00 0.3M
2021-06-28 684.49 684.49 669.55 673.04 0.2M
2021-06-25 669.05 678.51 659.82 675.53 0.3M
2021-06-24 680.62 682.99 664.08 664.08 0.2M
2021-06-23 679.01 683.49 671.54 674.03 0.2M
2021-06-22 660.09 684.49 660.09 680.01 0.2M
2021-06-21 662.09 678.02 656.61 677.52 0.3M
2021-06-18 687.47 687.47 665.57 665.57 0.6M
2021-06-17 652.63 684.49 652.63 682.50 0.3M
2021-06-16 677.02 677.02 661.09 669.55 0.3M
2021-06-15 683.49 687.97 670.05 670.55 0.2M
2021-06-14 692.45 692.45 671.05 677.02 0.3M
2021-06-11 690.46 690.46 680.01 681.50 0.2M
2021-06-10 691.46 693.94 677.02 684.49 0.3M
2021-06-09 704.90 707.40 691.95 692.45 0.3M
2021-06-08 722.82 722.82 703.40 708.38 0.2M
2021-06-07 738.75 738.75 713.36 717.34 0.1M
2021-06-04 724.31 733.77 707.39 723.32 0.3M
2021-06-03 745.22 745.22 708.88 708.88 0.1M
2021-06-02 719.33 733.27 718.34 726.80 0.2M
2021-06-01 754.18 754.18 723.32 725.31 0.3M
2021-05-28 730.78 754.68 730.78 732.77 0.2M
2021-05-27 775.59 775.59 746.71 748.21 0.4M
2021-05-26 756.67 767.12 741.24 762.64 0.2M
2021-05-25 735.26 746.21 734.27 743.73 0.3M
2021-05-24 720.33 735.76 720.33 735.76 0.1M
2021-05-21 720.33 739.74 720.33 738.25 0.3M
2021-05-20 749.70 749.70 729.29 735.26 0.1M
2021-05-19 728.31 744.72 728.31 742.73 0.2M
2021-05-18 746.16 748.70 733.27 741.73 0.1M
2021-05-17 738.43 740.24 724.31 733.77 0.2M
2021-05-14 728.79 737.75 724.31 726.30 0.2M
2021-05-13 720.33 732.77 706.89 732.77 0.2M
2021-05-12 738.25 768.62 725.01 726.80 0.9M
2021-05-11 717.02 725.80 708.88 719.33 0.6M
2021-05-10 732.63 732.63 716.84 728.79 0.3M
2021-05-07 715.35 720.83 696.69 720.83 0.3M
2021-05-06 720.83 724.81 707.88 708.88 0.9M
2021-05-05 706.89 728.29 706.89 714.85 0.2M
2021-05-04 713.36 735.26 713.36 719.83 2.2M
2021-04-30 736.76 741.73 723.81 723.81 0.6M
2021-04-29 741.73 748.21 733.77 737.25 0.3M
2021-04-28 759.16 759.16 739.64 741.73 0.6M
2021-04-27 756.67 756.67 739.74 739.74 0.2M
2021-04-26 733.77 741.84 728.79 740.74 0.1M
2021-04-23 731.78 731.78 720.83 724.81 0.1M
2021-04-22 734.77 734.77 717.84 726.30 0.2M
2021-04-21 735.76 738.75 716.84 720.33 0.4M
2021-04-20 734.77 734.77 716.84 718.84 0.2M
2021-04-19 721.32 739.25 715.56 725.31 0.2M
2021-04-16 717.84 733.15 717.84 732.77 0.1M
2021-04-15 729.79 729.79 714.45 725.31 1.1M
2021-04-14 702.41 715.35 699.92 715.35 1.7M
2021-04-13 706.89 718.84 700.42 700.42 0.4M
2021-04-12 718.34 719.83 696.43 712.86 0.3M
2021-04-09 700.91 710.37 683.99 705.89 0.4M
2021-04-08 680.01 697.43 678.33 690.46 0.2M
2021-04-07 685.98 696.93 682.00 693.45 0.2M
2021-04-06 693.45 694.44 682.00 682.00 0.1M
2021-04-01 669.55 692.11 669.55 682.99 0.3M
2021-03-31 700.42 700.91 681.50 681.50 0.2M
2021-03-30 699.42 699.42 680.89 686.48 0.1M
2021-03-29 697.07 702.41 682.99 685.98 0.2M
2021-03-26 676.02 700.91 676.02 698.92 0.4M
2021-03-25 671.05 688.97 671.05 683.99 0.4M
2021-03-24 665.07 684.49 665.07 680.01 0.3M
2021-03-23 662.09 683.99 662.09 672.54 0.5M
2021-03-22 679.26 683.11 668.56 673.53 0.2M
2021-03-19 686.98 686.98 670.55 676.52 0.8M
2021-03-18 677.52 692.95 677.52 683.99 0.7M
2021-03-17 711.37 711.37 681.00 688.97 0.3M
2021-03-16 696.43 703.90 676.52 703.90 0.6M
2021-03-15 723.53 727.80 679.01 679.01 0.5M
2021-03-12 754.18 769.61 710.87 712.36 0.4M
2021-03-11 686.98 771.11 686.98 752.19 1.3M
2021-03-10 694.44 701.27 682.00 694.94 0.2M
2021-03-09 705.89 716.35 692.95 698.92 0.2M
2021-03-08 694.94 697.93 676.01 696.93 0.2M
2021-03-05 683.99 688.25 674.53 681.00 0.8M
2021-03-04 712.36 712.36 689.96 689.96 0.3M
2021-03-03 706.76 713.36 692.95 699.92 0.2M
2021-03-02 699.92 699.92 685.11 693.45 0.2M
2021-03-01 686.98 697.43 677.02 685.48 0.3M
2021-02-26 668.06 684.98 668.06 679.01 0.4M
2021-02-25 682.00 683.49 662.09 678.01 0.9M
2021-02-24 656.61 677.52 641.18 670.05 0.4M
2021-02-23 637.19 651.13 634.71 642.17 0.2M
2021-02-22 647.65 647.65 632.71 637.19 0.1M
2021-02-19 620.27 645.16 620.27 640.68 0.4M
2021-02-18 639.68 657.60 629.73 632.71 0.2M
2021-02-17 680.50 680.50 649.14 650.64 0.8M
2021-02-16 678.51 680.50 669.55 674.03 0.4M
2021-02-15 663.06 679.01 659.10 674.03 0.3M
2021-02-12 657.11 657.11 642.67 655.12 0.1M
2021-02-11 642.72 657.60 638.19 649.64 0.2M
2021-02-10 659.10 666.57 640.18 653.12 0.3M
2021-02-09 659.10 663.58 652.13 653.62 0.2M
2021-02-08 662.58 663.58 654.62 656.11 0.1M
2021-02-05 668.06 668.06 651.30 655.61 0.2M
2021-02-04 655.33 662.58 646.16 654.62 0.2M
2021-02-03 656.40 660.59 642.67 647.15 0.2M
2021-02-02 639.68 664.08 639.68 650.64 0.2M
2021-02-01 663.58 663.58 646.16 648.15 0.3M
2021-01-29 630.72 650.14 630.72 646.65 0.4M
2021-01-28 618.78 643.17 607.11 637.69 0.3M
2021-01-27 659.60 659.60 618.78 625.25 0.2M
2021-01-26 647.15 651.65 639.68 642.17 0.1M
2021-01-25 687.62 693.45 642.67 642.67 0.3M
2021-01-22 692.95 692.95 666.57 674.03 0.4M
2021-01-21 679.51 688.97 670.55 678.51 0.2M
2021-01-20 660.59 674.03 657.73 672.54 0.3M
2021-01-19 677.02 677.02 655.12 658.60 0.2M
2021-01-18 676.20 686.98 661.59 664.57 0.2M
2021-01-15 696.93 696.93 654.62 678.01 0.3M
2021-01-14 671.05 701.91 671.05 685.98 0.3M
2021-01-13 730.78 738.75 682.50 684.49 0.4M
2021-01-12 705.39 721.82 699.92 712.86 0.3M
2021-01-11 766.13 766.13 718.84 718.84 0.3M
2021-01-08 757.66 768.12 744.22 749.70 0.2M
2021-01-07 759.66 764.63 747.71 753.18 0.2M
2021-01-06 744.22 751.69 729.29 751.69 0.1M
2021-01-05 717.34 753.68 717.34 736.26 0.2M
2021-01-04 756.01 759.66 730.78 737.25 0.2M