Marzetti Co (MZTI)

LANC
🏛️ アメリカ →
170.65
最終更新: 2025-10-02
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
2023-12-29 165.94 169.45 165.58 166.39 0.2M
2023-12-28 163.70 167.11 163.70 166.30 0.2M
2023-12-27 163.70 165.44 163.56 163.90 0.1M
2023-12-26 163.36 164.49 162.21 163.70 0.1M
2023-12-22 163.23 165.41 162.67 162.87 0.1M
2023-12-21 164.74 166.71 161.54 161.88 0.1M
2023-12-20 166.20 167.74 163.99 164.22 0.1M
2023-12-19 167.51 168.64 166.74 167.66 0.1M
2023-12-18 167.53 169.22 166.48 166.76 0.1M
2023-12-15 171.80 172.85 166.22 166.22 0.4M
2023-12-14 175.00 176.96 171.02 171.34 0.2M
2023-12-13 167.57 174.15 167.57 173.92 0.1M
2023-12-12 167.27 168.58 165.48 168.38 0.1M
2023-12-11 166.76 167.58 164.79 166.49 0.1M
2023-12-08 167.16 169.46 166.33 166.42 0.1M
2023-12-07 169.11 169.96 167.00 168.77 0.2M
2023-12-06 168.37 169.55 167.85 168.23 0.1M
2023-12-05 170.17 171.92 168.02 169.23 0.1M
2023-12-04 167.47 171.17 167.47 169.65 0.1M
2023-12-01 165.11 167.61 163.30 167.19 0.1M
2023-11-30 164.21 166.02 163.50 165.90 0.1M
2023-11-29 164.82 164.82 162.38 164.06 0.1M
2023-11-28 162.92 165.11 162.10 164.12 0.1M
2023-11-27 169.71 169.86 162.93 163.76 0.2M
2023-11-24 169.27 172.75 168.60 170.65 0.0M
2023-11-22 168.05 171.23 166.48 169.94 0.1M
2023-11-21 166.47 168.41 166.47 166.58 0.1M
2023-11-20 166.96 168.18 166.09 167.45 0.1M
2023-11-17 166.04 167.89 165.27 167.36 0.1M
2023-11-16 170.70 170.71 166.13 166.13 0.1M
2023-11-15 171.41 171.97 169.26 170.13 0.1M
2023-11-14 169.07 172.12 169.07 171.62 0.1M
2023-11-13 167.92 167.92 166.18 167.15 0.1M
2023-11-10 165.97 167.77 164.51 167.64 0.1M
2023-11-09 167.08 167.08 164.19 166.34 0.1M
2023-11-08 169.37 169.83 164.82 165.41 0.1M
2023-11-07 168.11 169.59 162.91 169.56 0.1M
2023-11-06 169.76 169.76 167.56 168.10 0.1M
2023-11-03 170.02 171.96 164.77 171.00 0.2M
2023-11-02 176.28 176.28 165.80 167.49 0.2M
2023-11-01 170.02 171.94 167.51 171.14 0.1M
2023-10-31 167.05 169.53 160.01 169.17 0.2M
2023-10-30 168.74 169.60 167.16 167.48 0.1M
2023-10-27 168.08 169.07 165.62 167.05 0.1M
2023-10-26 166.61 169.16 166.04 169.16 0.1M
2023-10-25 162.74 166.74 161.79 166.59 0.1M
2023-10-24 163.98 165.12 163.31 163.80 0.1M
2023-10-23 165.94 166.87 162.19 162.98 0.1M
2023-10-20 169.41 170.43 165.51 165.86 0.1M
2023-10-19 174.89 176.29 168.06 168.44 0.2M
2023-10-18 176.67 178.33 173.87 174.44 0.1M
2023-10-17 176.55 178.02 175.10 177.24 0.2M
2023-10-16 178.56 178.57 174.10 175.98 0.2M
2023-10-13 170.92 181.67 168.14 177.01 0.2M
2023-10-12 173.79 173.79 168.05 168.29 0.1M
2023-10-11 174.46 174.77 172.13 173.50 0.1M
2023-10-10 172.85 174.81 172.36 173.96 0.2M
2023-10-09 170.76 173.14 170.20 172.31 0.1M
2023-10-06 166.95 172.44 166.05 171.85 0.2M
2023-10-05 166.08 168.64 165.07 168.09 0.1M
2023-10-04 162.40 166.15 162.21 165.78 0.1M
2023-10-03 162.34 163.86 160.71 162.58 0.1M
2023-10-02 164.20 164.22 161.41 162.67 0.1M
2023-09-29 165.66 166.65 164.54 165.03 0.1M
2023-09-28 165.06 166.36 164.87 165.26 0.1M
2023-09-27 166.98 167.27 163.23 165.25 0.2M
2023-09-26 165.87 167.75 165.87 167.46 0.1M
2023-09-25 166.81 167.81 164.55 165.66 0.1M
2023-09-22 169.27 170.84 166.69 167.27 0.1M
2023-09-21 169.54 171.49 168.82 169.95 0.1M
2023-09-20 174.03 174.03 169.75 170.42 0.1M
2023-09-19 173.38 176.22 173.15 173.33 0.2M
2023-09-18 172.47 173.56 170.36 173.11 0.2M
2023-09-15 172.01 173.03 169.36 172.50 0.3M
2023-09-14 166.12 172.43 166.12 171.93 0.2M
2023-09-13 160.98 166.82 160.81 166.27 0.2M
2023-09-12 162.11 162.15 160.36 160.95 0.1M
2023-09-11 159.78 163.35 159.36 161.88 0.2M
2023-09-08 161.12 163.39 158.88 159.43 0.2M
2023-09-07 164.22 164.54 159.80 160.15 0.2M
2023-09-06 166.15 166.63 163.67 164.19 0.2M
2023-09-05 165.07 166.40 164.07 165.33 0.1M
2023-09-01 165.39 167.07 164.28 165.85 0.1M
2023-08-31 166.00 166.94 165.00 165.19 0.1M
2023-08-30 165.25 166.49 164.58 166.01 0.1M
2023-08-29 165.95 166.65 164.22 165.61 0.2M
2023-08-28 165.88 166.42 163.58 165.19 0.2M
2023-08-25 162.11 166.56 162.11 165.23 0.2M
2023-08-24 162.03 164.17 160.27 161.64 0.2M
2023-08-23 159.12 173.78 159.00 163.44 0.5M
2023-08-22 183.97 185.03 181.65 182.74 0.1M
2023-08-21 182.70 184.07 182.22 184.02 0.3M
2023-08-18 182.54 184.30 181.03 182.93 0.1M
2023-08-17 186.51 186.51 182.10 182.28 0.1M
2023-08-16 184.59 187.41 184.41 186.81 0.1M
2023-08-15 184.53 185.11 182.70 184.73 0.1M
2023-08-14 186.55 187.78 185.00 185.63 0.1M
2023-08-11 185.37 186.64 184.09 186.56 0.1M
2023-08-10 189.58 189.58 183.41 184.73 0.1M
2023-08-09 190.16 191.41 188.89 189.77 0.1M
2023-08-08 193.18 193.26 189.37 190.49 0.1M
2023-08-07 192.63 194.27 191.53 193.66 0.1M
2023-08-04 193.04 194.38 192.61 193.32 0.1M
2023-08-03 195.50 195.50 192.97 193.39 0.1M
2023-08-02 191.83 196.45 191.83 194.63 0.1M
2023-08-01 193.22 195.04 191.54 192.32 0.1M
2023-07-31 192.02 194.32 191.43 192.63 0.6M
2023-07-28 193.47 196.04 192.11 192.17 0.1M
2023-07-27 195.89 195.89 192.75 193.08 0.1M
2023-07-26 195.20 197.04 195.20 195.96 0.1M
2023-07-25 194.17 196.15 192.99 195.81 0.1M
2023-07-24 193.09 194.78 191.51 194.17 0.1M
2023-07-21 192.48 195.19 192.48 193.65 0.1M
2023-07-20 193.18 193.31 188.91 192.44 0.1M
2023-07-19 189.02 192.54 186.62 192.51 0.1M
2023-07-18 186.82 189.53 186.08 189.02 0.1M
2023-07-17 186.78 188.60 186.53 186.78 0.1M
2023-07-14 187.61 187.99 185.67 187.26 0.1M
2023-07-13 188.11 189.30 185.83 187.87 0.1M
2023-07-12 188.06 191.17 187.37 188.59 0.1M
2023-07-11 188.55 188.88 186.48 187.81 0.1M
2023-07-10 188.96 191.85 188.08 188.69 0.1M
2023-07-07 195.03 195.03 189.21 189.32 0.2M
2023-07-06 199.57 199.57 195.57 196.05 0.1M
2023-07-05 200.74 200.74 198.97 199.89 0.1M
2023-07-03 200.20 201.42 199.53 200.47 0.0M
2023-06-30 199.71 201.58 199.70 201.09 0.1M
2023-06-29 197.07 199.57 196.70 198.59 0.1M
2023-06-28 196.31 198.11 194.32 196.98 0.1M
2023-06-27 196.98 199.49 195.14 196.50 0.1M
2023-06-26 199.50 199.55 194.72 197.12 0.2M
2023-06-23 193.50 200.56 191.43 200.33 0.5M
2023-06-22 188.90 191.92 187.53 191.69 0.2M
2023-06-21 185.45 188.42 184.93 188.04 0.2M
2023-06-20 186.28 187.33 183.66 185.61 0.2M
2023-06-16 188.40 188.62 183.80 186.04 0.4M
2023-06-15 189.84 192.09 186.43 186.91 0.2M
2023-06-14 189.12 190.92 188.00 188.73 0.3M
2023-06-13 190.47 193.22 189.16 189.19 0.2M
2023-06-12 198.74 198.90 187.64 190.46 0.3M
2023-06-09 198.63 199.09 197.64 198.33 0.1M
2023-06-08 199.28 200.22 197.81 199.38 0.1M
2023-06-07 199.98 201.60 197.99 200.87 0.1M
2023-06-06 199.59 201.70 198.09 200.90 0.1M
2023-06-05 202.12 202.12 199.31 199.89 0.1M
2023-06-02 197.84 203.82 197.00 203.58 0.1M
2023-06-01 196.58 198.74 196.55 196.98 0.1M
2023-05-31 199.00 200.72 196.39 196.58 0.1M
2023-05-30 202.70 202.70 198.44 198.44 0.1M
2023-05-26 205.36 205.68 202.58 203.48 0.1M
2023-05-25 204.68 206.87 203.48 205.37 0.1M
2023-05-24 206.37 207.99 205.10 205.18 0.1M
2023-05-23 205.23 209.17 204.68 206.62 0.2M
2023-05-22 207.93 208.78 203.47 205.23 0.2M
2023-05-19 209.50 210.48 205.24 207.60 0.1M
2023-05-18 208.07 209.17 206.03 208.46 0.1M
2023-05-17 209.45 210.22 206.61 209.17 0.1M
2023-05-16 212.88 212.88 209.39 209.39 0.1M
2023-05-15 212.22 213.28 210.90 213.17 0.1M
2023-05-12 213.09 213.09 209.51 211.63 0.2M
2023-05-11 213.30 213.38 211.88 212.94 0.1M
2023-05-10 216.56 216.65 211.32 214.16 0.1M
2023-05-09 218.14 218.41 216.35 216.46 0.1M
2023-05-08 218.27 218.96 217.18 218.06 0.1M
2023-05-05 216.45 220.65 216.00 218.84 0.1M
2023-05-04 212.00 218.82 208.86 215.24 0.2M
2023-05-03 209.92 215.07 208.94 212.80 0.1M
2023-05-02 211.82 212.31 207.65 209.44 0.1M
2023-05-01 209.06 213.24 208.79 212.71 0.1M
2023-04-28 209.92 210.35 207.51 209.12 0.3M
2023-04-27 205.00 210.55 204.93 210.01 0.1M
2023-04-26 203.57 205.67 201.28 204.92 0.6M
2023-04-25 205.30 206.70 204.52 205.16 0.2M
2023-04-24 205.97 207.00 204.35 205.30 0.1M
2023-04-21 205.21 207.34 203.52 206.67 0.1M
2023-04-20 203.99 205.77 203.99 204.96 0.1M
2023-04-19 202.72 204.31 201.93 203.99 0.1M
2023-04-18 196.70 201.61 196.11 201.42 0.1M
2023-04-17 198.73 198.73 196.11 196.70 0.1M
2023-04-14 200.82 201.04 197.53 198.07 0.1M
2023-04-13 201.89 201.89 200.28 201.23 0.1M
2023-04-12 202.13 202.20 200.60 201.11 0.1M
2023-04-11 200.87 202.56 200.76 202.03 0.1M
2023-04-10 200.56 200.75 198.61 200.51 0.1M
2023-04-06 201.83 203.44 199.32 200.45 0.1M
2023-04-05 205.96 206.88 200.91 201.23 0.1M
2023-04-04 204.98 206.92 202.68 206.02 0.1M
2023-04-03 203.01 206.64 202.67 205.65 0.1M
2023-03-31 202.22 204.08 201.00 202.88 0.2M
2023-03-30 200.06 200.87 198.95 200.86 0.1M
2023-03-29 200.33 200.94 197.78 199.27 0.7M
2023-03-28 198.65 200.72 193.60 199.63 0.3M
2023-03-27 208.21 209.14 198.66 200.28 0.2M
2023-03-24 204.58 209.27 204.58 207.82 0.2M
2023-03-23 201.22 204.85 201.22 204.50 0.2M
2023-03-22 201.18 203.00 200.92 202.00 0.2M
2023-03-21 201.00 202.08 199.40 202.06 0.1M
2023-03-20 198.50 201.29 198.50 200.68 0.1M
2023-03-17 198.14 199.51 194.57 198.15 0.4M
2023-03-16 194.44 199.00 194.44 198.31 0.2M
2023-03-15 195.79 197.12 192.79 195.41 0.1M
2023-03-14 192.94 197.87 192.00 197.64 0.2M
2023-03-13 186.12 190.87 186.00 190.48 0.1M
2023-03-10 188.32 189.70 186.12 186.59 0.1M
2023-03-09 189.05 190.93 187.82 188.78 0.1M
2023-03-08 189.24 192.27 187.57 189.07 0.1M
2023-03-07 190.50 190.65 188.78 190.20 0.1M
2023-03-06 190.18 190.55 188.25 190.50 0.1M
2023-03-03 189.10 190.97 186.95 190.08 0.1M
2023-03-02 187.85 190.44 187.85 189.67 0.1M
2023-03-01 191.12 191.46 187.20 188.32 0.1M
2023-02-28 192.70 195.33 191.81 191.98 0.2M
2023-02-27 192.58 194.72 192.57 193.61 0.1M
2023-02-24 192.32 194.96 192.18 192.42 0.1M
2023-02-23 195.85 198.00 193.01 193.95 0.1M
2023-02-22 195.33 196.96 194.34 196.34 0.1M
2023-02-21 194.86 195.83 192.50 194.33 0.1M
2023-02-17 195.16 197.15 194.49 196.40 0.1M
2023-02-16 192.86 196.82 192.77 194.16 0.1M
2023-02-15 192.96 194.17 192.71 193.39 0.1M
2023-02-14 192.95 193.76 192.27 193.04 0.1M
2023-02-13 190.25 193.64 190.25 193.26 0.1M
2023-02-10 186.78 191.02 186.78 189.75 0.1M
2023-02-09 187.54 188.80 185.87 187.15 0.1M
2023-02-08 184.59 187.04 184.19 186.68 0.1M
2023-02-07 184.23 185.54 181.41 184.70 0.2M
2023-02-06 185.18 186.76 184.59 186.44 0.2M
2023-02-03 186.22 188.67 184.89 186.28 0.2M
2023-02-02 190.97 191.30 172.55 186.22 0.4M
2023-02-01 191.73 195.22 190.00 193.35 0.1M
2023-01-31 190.66 193.21 187.66 191.91 0.5M
2023-01-30 191.34 193.92 190.17 190.66 0.1M
2023-01-27 193.61 193.92 189.81 191.34 0.1M
2023-01-26 195.75 195.92 193.25 193.98 0.1M
2023-01-25 191.19 196.41 191.10 196.08 0.2M
2023-01-24 191.10 194.82 189.12 191.59 0.1M
2023-01-23 191.80 193.99 190.12 190.80 0.2M
2023-01-20 193.23 194.24 190.93 192.59 0.2M
2023-01-19 193.20 194.36 190.65 192.00 0.2M
2023-01-18 197.01 197.01 190.28 192.87 0.2M
2023-01-17 198.06 200.41 197.10 197.31 0.1M
2023-01-13 195.80 199.28 195.13 198.46 0.1M
2023-01-12 197.13 198.87 195.00 195.86 0.1M
2023-01-11 197.35 199.43 196.89 197.05 0.1M
2023-01-10 198.79 199.73 198.09 198.31 0.1M
2023-01-09 201.07 203.00 198.31 198.31 0.1M
2023-01-06 201.96 202.36 199.55 201.54 0.1M
2023-01-05 200.64 201.63 198.38 200.02 0.1M
2023-01-04 202.85 204.24 200.75 201.46 0.1M
2023-01-03 198.73 201.90 197.32 201.78 0.1M