Marzetti Co (MZTI)

LANC
🏛️ アメリカ →
173.44
最終更新: 2025-10-01
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
2022-12-30 200.05 200.85 196.17 197.30 0.1M
2022-12-29 200.60 203.30 200.00 201.09 0.6M
2022-12-28 203.69 205.31 200.55 200.55 0.2M
2022-12-27 201.67 202.94 200.40 202.29 0.1M
2022-12-23 202.58 202.59 198.28 200.84 0.2M
2022-12-22 202.50 203.60 201.24 202.31 0.2M
2022-12-21 199.32 202.33 197.59 201.87 0.2M
2022-12-20 198.30 198.61 196.38 198.01 0.2M
2022-12-19 197.26 200.32 194.91 197.98 0.2M
2022-12-16 194.63 197.59 194.11 196.47 0.4M
2022-12-15 196.22 196.50 192.85 195.40 0.2M
2022-12-14 198.10 200.38 196.54 197.18 0.1M
2022-12-13 203.39 203.43 198.08 198.71 0.1M
2022-12-12 201.64 202.26 199.78 201.61 0.1M
2022-12-09 202.97 202.97 200.04 200.64 0.1M
2022-12-08 203.10 204.61 200.59 202.49 0.1M
2022-12-07 203.90 207.04 200.90 202.12 0.2M
2022-12-06 202.62 203.97 200.01 202.97 0.1M
2022-12-05 202.00 203.78 198.86 203.77 0.1M
2022-12-02 203.53 205.37 200.70 203.49 0.1M
2022-12-01 207.35 207.35 201.53 204.33 0.1M
2022-11-30 203.89 207.60 201.63 207.14 0.2M
2022-11-29 203.56 204.57 202.32 203.43 0.1M
2022-11-28 204.59 206.53 203.31 204.49 0.1M
2022-11-25 204.50 207.15 201.95 205.32 0.1M
2022-11-23 204.99 207.82 202.84 203.58 0.6M
2022-11-22 209.17 209.86 203.27 205.17 0.2M
2022-11-21 205.16 209.70 205.16 209.06 0.1M
2022-11-18 209.92 210.69 203.84 204.97 0.3M
2022-11-17 207.84 209.03 205.78 207.39 0.1M
2022-11-16 202.60 209.44 202.13 208.72 0.1M
2022-11-15 202.50 203.80 200.01 201.67 0.2M
2022-11-14 205.14 208.02 199.95 199.99 0.2M
2022-11-11 208.90 209.43 199.77 204.46 0.2M
2022-11-10 207.07 210.85 204.83 208.48 0.3M
2022-11-09 207.35 207.35 201.95 203.34 0.2M
2022-11-08 207.58 214.00 206.64 208.76 0.3M
2022-11-07 202.15 209.64 200.91 208.60 0.2M
2022-11-04 198.48 201.90 195.56 200.88 0.3M
2022-11-03 175.15 201.48 175.15 195.89 0.5M
2022-11-02 178.89 181.64 176.44 176.44 0.2M
2022-11-01 181.12 181.13 179.30 179.90 0.3M
2022-10-31 181.10 182.40 179.37 180.28 1.2M
2022-10-28 178.46 181.53 177.86 181.15 0.2M
2022-10-27 176.47 179.75 175.01 178.10 0.2M
2022-10-26 175.77 179.24 174.51 175.08 0.3M
2022-10-25 174.44 176.59 172.96 176.01 0.3M
2022-10-24 172.77 174.88 172.60 174.44 0.2M
2022-10-21 169.79 172.27 169.68 172.04 0.2M
2022-10-20 168.49 169.94 168.05 169.31 0.1M
2022-10-19 167.64 169.99 166.63 168.26 0.2M
2022-10-18 168.14 170.12 167.03 168.68 0.2M
2022-10-17 166.08 167.87 166.08 167.21 0.2M
2022-10-14 166.40 166.40 163.04 165.00 0.2M
2022-10-13 160.47 165.11 160.47 164.90 0.1M
2022-10-12 162.31 163.50 162.12 162.37 0.1M
2022-10-11 159.79 162.57 159.79 162.00 0.1M
2022-10-10 158.46 160.73 157.52 160.10 0.1M
2022-10-07 156.92 158.00 155.52 157.51 0.1M
2022-10-06 156.90 158.03 156.70 157.48 0.2M
2022-10-05 157.49 158.47 156.55 157.77 0.1M
2022-10-04 155.43 158.94 155.43 158.91 0.2M
2022-10-03 152.38 154.97 149.76 154.95 0.2M
2022-09-30 152.28 153.32 150.15 150.28 0.2M
2022-09-29 156.49 156.49 151.49 152.06 0.2M
2022-09-28 155.91 157.56 153.40 156.17 0.3M
2022-09-27 162.51 162.51 153.09 155.02 0.3M
2022-09-26 159.85 163.04 159.52 162.08 0.1M
2022-09-23 163.32 163.32 156.39 159.33 0.2M
2022-09-22 165.25 165.97 164.09 164.70 0.1M
2022-09-21 167.49 168.76 165.84 165.84 0.1M
2022-09-20 168.07 168.07 164.76 166.24 0.1M
2022-09-19 167.15 168.62 166.17 168.55 0.1M
2022-09-16 168.40 170.83 167.35 168.01 0.3M
2022-09-15 170.74 170.74 167.33 168.14 0.1M
2022-09-14 168.29 170.65 167.02 170.60 0.1M
2022-09-13 169.71 170.01 167.06 168.18 0.1M
2022-09-12 172.38 172.59 169.91 170.49 0.1M
2022-09-09 170.53 173.21 170.04 172.58 0.1M
2022-09-08 171.61 173.16 168.22 170.18 0.1M
2022-09-07 169.34 173.31 165.78 173.29 0.1M
2022-09-06 168.30 170.26 166.74 169.46 0.1M
2022-09-02 169.71 170.94 167.10 168.25 0.1M
2022-09-01 168.23 169.92 165.13 169.41 0.2M
2022-08-31 168.95 170.47 167.42 168.55 0.2M
2022-08-30 171.84 173.20 168.25 169.16 0.2M
2022-08-29 172.33 175.12 169.71 172.10 0.2M
2022-08-26 168.33 174.25 168.33 172.95 0.3M
2022-08-25 151.60 167.29 151.20 167.26 0.3M
2022-08-24 145.65 147.89 144.44 146.56 0.1M
2022-08-23 145.79 145.91 143.79 145.24 0.1M
2022-08-22 147.23 147.50 145.21 146.74 0.1M
2022-08-19 148.20 149.57 146.73 147.46 0.1M
2022-08-18 150.12 150.12 146.73 148.20 0.1M
2022-08-17 151.00 151.58 150.14 150.63 0.1M
2022-08-16 148.53 151.60 148.53 151.34 0.1M
2022-08-15 146.50 148.54 145.62 148.21 0.1M
2022-08-12 144.48 146.50 143.29 146.37 0.1M
2022-08-11 143.72 145.23 143.72 144.36 0.1M
2022-08-10 142.12 144.10 141.55 142.59 0.1M
2022-08-09 139.70 141.30 138.63 141.10 0.1M
2022-08-08 138.67 139.78 138.49 139.09 0.1M
2022-08-05 135.80 137.88 133.94 137.83 0.1M
2022-08-04 136.13 136.79 135.38 135.88 0.2M
2022-08-03 133.30 136.41 132.12 136.02 0.1M
2022-08-02 135.71 136.67 132.49 133.24 0.1M
2022-08-01 132.12 135.80 131.71 135.52 0.2M
2022-07-29 132.68 132.99 130.77 132.38 0.7M
2022-07-28 130.91 133.31 128.06 133.15 0.2M
2022-07-27 131.10 131.41 128.46 130.88 0.2M
2022-07-26 131.40 132.05 129.74 130.98 0.2M
2022-07-25 130.21 133.03 129.59 131.30 0.1M
2022-07-22 129.65 130.15 128.53 129.63 0.1M
2022-07-21 130.10 130.75 128.16 129.03 0.1M
2022-07-20 131.82 132.10 130.32 130.54 0.1M
2022-07-19 130.72 132.63 129.39 131.38 0.1M
2022-07-18 130.74 131.49 129.08 129.67 0.1M
2022-07-15 129.94 130.71 129.01 129.97 0.1M
2022-07-14 128.26 129.81 127.36 128.52 0.1M
2022-07-13 127.49 130.16 126.88 129.32 0.1M
2022-07-12 126.92 128.60 126.92 128.36 0.1M
2022-07-11 129.78 130.60 126.82 126.92 0.1M
2022-07-08 130.54 132.70 128.94 129.70 0.1M
2022-07-07 130.15 130.84 128.66 130.54 0.1M
2022-07-06 130.36 132.81 128.63 130.17 0.1M
2022-07-05 130.01 130.01 127.12 129.80 0.2M
2022-07-01 129.95 131.53 128.72 131.29 0.2M
2022-06-30 129.65 129.65 127.29 128.78 0.2M
2022-06-29 130.78 131.30 129.27 130.17 0.1M
2022-06-28 131.50 132.11 130.28 130.57 0.1M
2022-06-27 132.79 132.79 130.23 131.27 0.1M
2022-06-24 128.35 132.78 128.35 132.27 0.2M
2022-06-23 125.27 128.98 125.27 128.77 0.1M
2022-06-22 124.37 127.97 120.72 125.91 0.1M
2022-06-21 124.84 127.08 123.15 125.22 0.1M
2022-06-17 125.06 126.64 123.85 124.14 0.2M
2022-06-16 121.02 123.53 120.55 123.12 0.2M
2022-06-15 119.45 123.15 118.99 122.17 0.2M
2022-06-14 121.16 122.19 117.32 118.89 0.2M
2022-06-13 118.98 121.98 118.22 121.83 0.2M
2022-06-10 117.99 120.99 116.85 120.54 0.1M
2022-06-09 119.06 120.71 118.47 118.64 0.1M
2022-06-08 118.82 120.92 118.05 119.49 0.1M
2022-06-07 118.49 120.17 117.71 119.80 0.1M
2022-06-06 121.84 121.84 119.08 119.31 0.1M
2022-06-03 119.87 120.33 118.30 119.68 0.1M
2022-06-02 119.42 121.01 117.00 120.88 0.1M
2022-06-01 122.46 122.46 118.14 119.57 0.1M
2022-05-31 121.97 122.49 119.48 121.90 0.1M
2022-05-27 122.82 123.66 122.28 123.31 0.1M
2022-05-26 124.48 125.63 121.77 122.20 0.1M
2022-05-25 124.97 127.70 123.91 124.49 0.3M
2022-05-24 122.56 125.98 121.83 125.39 0.1M
2022-05-23 123.68 125.72 122.16 123.45 0.1M
2022-05-20 123.85 123.91 118.99 121.72 0.1M
2022-05-19 121.70 124.36 120.69 123.74 0.2M
2022-05-18 130.07 130.62 119.50 121.25 0.1M
2022-05-17 134.65 134.65 130.10 130.80 0.1M
2022-05-16 139.20 139.60 133.64 133.97 0.1M
2022-05-13 136.56 139.50 136.56 139.10 0.1M
2022-05-12 133.75 136.10 133.36 135.52 0.1M
2022-05-11 137.95 140.47 132.91 133.37 0.1M
2022-05-10 136.25 138.33 134.30 137.63 0.2M
2022-05-09 132.54 142.26 132.43 135.93 0.3M
2022-05-06 137.00 137.43 131.21 132.71 0.2M
2022-05-05 147.41 149.49 135.83 139.46 0.2M
2022-05-04 149.23 150.36 146.53 149.49 0.1M
2022-05-03 151.32 151.32 148.55 149.20 0.1M
2022-05-02 155.42 155.61 149.59 150.83 0.1M
2022-04-29 157.29 157.29 154.12 155.18 0.3M
2022-04-28 155.46 157.82 154.24 157.49 0.1M
2022-04-27 154.38 157.27 152.83 154.44 0.1M
2022-04-26 156.63 158.00 153.74 153.89 0.1M
2022-04-25 156.63 158.05 153.61 157.70 0.1M
2022-04-22 159.17 159.17 156.50 156.65 0.1M
2022-04-21 159.35 160.60 158.64 158.88 0.1M
2022-04-20 157.12 159.14 156.81 158.50 0.1M
2022-04-19 154.20 156.11 154.20 155.88 0.1M
2022-04-18 154.77 155.37 153.37 153.84 0.1M
2022-04-14 156.77 157.49 155.17 155.19 0.1M
2022-04-13 157.08 157.22 155.67 156.39 0.1M
2022-04-12 155.78 157.82 155.52 157.05 0.1M
2022-04-11 155.97 156.84 155.14 155.37 0.1M
2022-04-08 156.66 157.58 154.95 155.63 0.1M
2022-04-07 155.54 156.47 152.83 156.10 0.2M
2022-04-06 153.01 155.01 152.75 155.00 0.1M
2022-04-05 151.99 154.36 151.99 153.13 0.1M
2022-04-04 154.72 154.72 151.05 152.22 0.1M
2022-04-01 149.22 155.41 149.22 154.86 0.2M
2022-03-31 150.44 152.34 147.07 149.15 0.1M
2022-03-30 152.72 153.77 150.43 150.70 0.1M
2022-03-29 150.74 153.01 150.32 152.71 0.1M
2022-03-28 153.40 154.41 149.85 150.32 0.1M
2022-03-25 152.41 154.61 152.34 153.55 0.1M
2022-03-24 152.05 154.00 150.90 152.79 0.1M
2022-03-23 154.05 154.57 151.66 152.12 0.2M
2022-03-22 154.53 156.46 153.35 153.65 0.1M
2022-03-21 153.29 156.09 153.26 154.43 0.1M
2022-03-18 155.31 155.31 151.85 153.68 0.2M
2022-03-17 155.09 157.68 154.44 154.85 0.0M
2022-03-16 157.12 157.12 153.52 155.90 0.1M
2022-03-15 157.02 157.59 155.44 156.62 0.1M
2022-03-14 154.20 156.69 152.04 156.25 0.1M
2022-03-11 153.88 154.81 152.21 153.23 0.1M
2022-03-10 155.20 161.22 152.36 153.33 0.1M
2022-03-09 158.00 158.74 155.29 156.92 0.1M
2022-03-08 164.62 166.30 156.21 156.50 0.2M
2022-03-07 161.88 166.03 161.70 165.00 0.1M
2022-03-04 161.68 163.56 161.01 162.61 0.1M
2022-03-03 162.77 164.68 161.56 162.82 0.1M
2022-03-02 165.44 166.48 162.19 162.59 0.1M
2022-03-01 167.49 169.06 164.62 165.46 0.1M
2022-02-28 166.75 169.66 166.75 168.21 0.1M
2022-02-25 160.35 168.27 160.31 168.09 0.1M
2022-02-24 160.60 160.60 156.22 159.57 0.2M
2022-02-23 163.73 163.78 161.60 162.32 0.1M
2022-02-22 161.08 163.46 160.89 163.00 0.1M
2022-02-18 158.35 161.86 158.35 161.73 0.1M
2022-02-17 157.36 159.36 155.92 158.78 0.1M
2022-02-16 158.63 159.98 157.50 158.36 0.1M
2022-02-15 159.76 161.40 158.79 158.94 0.1M
2022-02-14 158.21 159.27 156.69 159.15 0.1M
2022-02-11 156.39 158.35 155.76 157.79 0.1M
2022-02-10 158.15 158.97 155.52 155.73 0.1M
2022-02-09 157.56 159.73 157.34 159.03 0.1M
2022-02-08 154.65 157.22 154.24 156.90 0.1M
2022-02-07 153.99 154.85 152.23 154.85 0.1M
2022-02-04 154.89 155.17 151.36 153.73 0.1M
2022-02-03 158.00 158.73 154.49 154.70 0.1M
2022-02-02 157.65 159.85 157.62 159.40 0.1M
2022-02-01 158.51 159.20 155.98 158.08 0.1M
2022-01-31 158.53 159.80 157.00 158.77 0.4M
2022-01-28 158.61 159.87 157.17 159.64 0.1M
2022-01-27 157.32 160.01 157.32 158.75 0.1M
2022-01-26 160.84 161.59 155.53 157.18 0.1M
2022-01-25 161.85 162.33 157.93 161.03 0.1M
2022-01-24 162.07 164.22 159.25 162.82 0.1M
2022-01-21 163.98 166.60 162.02 162.09 0.1M
2022-01-20 164.63 167.25 163.76 164.67 0.1M
2022-01-19 163.60 164.62 161.18 164.25 0.1M
2022-01-18 165.66 166.58 162.60 163.60 0.1M
2022-01-14 165.27 166.63 163.87 165.85 0.1M
2022-01-13 163.90 167.37 163.81 165.69 0.1M
2022-01-12 168.01 168.75 163.35 163.37 0.1M
2022-01-11 169.88 169.88 166.26 168.46 0.1M
2022-01-10 171.02 172.00 169.40 169.96 0.1M
2022-01-07 169.00 171.27 168.56 170.73 0.1M
2022-01-06 167.12 169.01 166.74 168.52 0.1M
2022-01-05 167.90 169.00 166.18 166.31 0.1M
2022-01-04 167.48 170.43 166.53 167.55 0.1M
2022-01-03 165.42 167.22 164.45 166.85 0.1M