日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

マースグループホールディングス(6419)の株価時系列情報

マースグループホールディングス(6419)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/29 3,275 3,335 3,250 3,255 116,600
2024/03/28 3,255 3,295 3,225 3,265 134,000
2024/03/27 3,280 3,345 3,250 3,290 164,100
2024/03/26 3,245 3,290 3,205 3,280 103,900
2024/03/25 3,300 3,300 3,225 3,225 169,300
2024/03/22 3,305 3,330 3,255 3,295 161,700
2024/03/21 3,300 3,310 3,235 3,290 166,100
2024/03/19 3,220 3,245 3,195 3,245 121,100
2024/03/18 3,140 3,215 3,140 3,195 119,700
2024/03/15 3,095 3,180 3,095 3,155 125,100
2024/03/14 3,105 3,130 3,060 3,095 137,300
2024/03/13 3,205 3,255 3,050 3,105 202,400
2024/03/12 3,135 3,230 3,110 3,225 187,000
2024/03/11 3,240 3,250 3,140 3,180 205,600
2024/03/08 3,145 3,265 3,100 3,260 149,700
2024/03/07 3,265 3,295 3,175 3,185 185,100
2024/03/06 3,200 3,240 3,160 3,235 136,800
2024/03/05 3,170 3,265 3,150 3,225 196,400
2024/03/04 3,090 3,165 3,075 3,150 163,500
2024/03/01 3,145 3,155 3,060 3,085 266,800
2024/02/29 3,000 3,085 2,987 3,075 214,700
2024/02/28 3,020 3,035 2,966 2,972 161,800
2024/02/27 2,977 3,020 2,956 3,010 166,200
2024/02/26 2,970 2,977 2,928 2,938 211,000
2024/02/22 2,922 2,979 2,899 2,979 340,300
2024/02/21 2,831 2,903 2,790 2,877 248,500
2024/02/20 2,855 2,868 2,814 2,865 171,000
2024/02/19 2,732 2,826 2,712 2,826 167,600
2024/02/16 2,729 2,729 2,691 2,721 101,200
2024/02/15 2,756 2,756 2,694 2,707 101,000
2024/02/14 2,730 2,767 2,728 2,756 99,900
2024/02/13 2,776 2,779 2,712 2,753 117,100
2024/02/09 2,725 2,774 2,720 2,756 138,600
2024/02/08 2,715 2,758 2,706 2,737 125,100
2024/02/07 2,706 2,717 2,665 2,705 109,900
2024/02/06 2,768 2,768 2,706 2,706 113,400
2024/02/05 2,706 2,782 2,692 2,767 229,400
2024/02/02 2,640 2,710 2,634 2,705 275,500
2024/02/01 2,704 2,704 2,591 2,641 614,600
2024/01/31 2,740 2,804 2,733 2,804 268,600
2024/01/30 2,775 2,788 2,735 2,735 162,200
2024/01/29 2,716 2,769 2,705 2,756 166,300
2024/01/26 2,730 2,733 2,677 2,685 170,700
2024/01/25 2,747 2,765 2,714 2,749 123,100
2024/01/24 2,746 2,752 2,706 2,731 96,800
2024/01/23 2,747 2,775 2,729 2,729 152,600
2024/01/22 2,649 2,732 2,644 2,732 136,800
2024/01/19 2,663 2,665 2,622 2,632 122,300
2024/01/18 2,647 2,663 2,629 2,658 114,600
2024/01/17 2,710 2,710 2,650 2,650 164,400
2024/01/16 2,737 2,737 2,683 2,704 128,300
2024/01/15 2,716 2,733 2,687 2,724 129,000
2024/01/12 2,685 2,688 2,647 2,679 140,700
2024/01/11 2,711 2,714 2,659 2,693 173,300
2024/01/10 2,698 2,708 2,674 2,697 138,600
2024/01/09 2,655 2,679 2,633 2,679 180,900
2024/01/05 2,622 2,622 2,561 2,590 110,800
2024/01/04 2,500 2,602 2,473 2,602 158,300
2023/12/29 2,481 2,492 2,456 2,470 108,700
2023/12/28 2,487 2,500 2,470 2,491 64,300
2023/12/27 2,489 2,494 2,452 2,467 105,900
2023/12/26 2,470 2,509 2,470 2,483 98,800
2023/12/25 2,510 2,530 2,457 2,463 139,400
2023/12/22 2,472 2,527 2,470 2,489 203,300
2023/12/21 2,413 2,476 2,396 2,457 150,000
2023/12/20 2,436 2,474 2,419 2,440 174,700
2023/12/19 2,377 2,402 2,348 2,392 120,600
2023/12/18 2,378 2,432 2,354 2,377 199,800
2023/12/15 2,349 2,375 2,341 2,351 184,300
2023/12/14 2,350 2,385 2,328 2,328 145,200
2023/12/13 2,327 2,343 2,309 2,328 77,000
2023/12/12 2,343 2,343 2,304 2,308 101,600
2023/12/11 2,317 2,371 2,316 2,345 97,600
2023/12/08 2,343 2,360 2,296 2,300 117,200
2023/12/07 2,352 2,362 2,327 2,339 108,500
2023/12/06 2,323 2,351 2,305 2,351 138,900
2023/12/05 2,373 2,382 2,331 2,331 108,600
2023/12/04 2,351 2,391 2,343 2,364 100,200
2023/12/01 2,386 2,388 2,347 2,351 95,300
2023/11/30 2,342 2,400 2,342 2,383 132,700
2023/11/29 2,370 2,385 2,341 2,341 155,600
2023/11/28 2,371 2,388 2,356 2,381 107,300
2023/11/27 2,397 2,403 2,367 2,376 148,900
2023/11/24 2,415 2,423 2,397 2,397 130,200
2023/11/22 2,370 2,417 2,357 2,377 138,500
2023/11/21 2,347 2,368 2,332 2,353 111,300
2023/11/20 2,372 2,404 2,349 2,360 125,300
2023/11/17 2,350 2,375 2,337 2,375 120,800
2023/11/16 2,397 2,423 2,371 2,382 148,900
2023/11/15 2,371 2,422 2,365 2,405 233,900
2023/11/14 2,358 2,378 2,315 2,347 275,200
2023/11/13 2,410 2,433 2,338 2,367 328,300
2023/11/10 2,435 2,457 2,388 2,447 153,500
2023/11/09 2,370 2,473 2,351 2,456 229,900
2023/11/08 2,544 2,559 2,412 2,420 286,500
2023/11/07 2,538 2,545 2,471 2,497 195,900
2023/11/06 2,513 2,580 2,487 2,553 212,700
2023/11/02 2,618 2,640 2,486 2,499 274,000
2023/11/01 2,620 2,635 2,509 2,583 264,300
2023/10/31 2,521 2,654 2,463 2,570 514,400
2023/10/30 2,623 2,645 2,515 2,540 665,200
2023/10/27 2,589 2,651 2,554 2,646 233,500
2023/10/26 2,521 2,586 2,516 2,539 161,600
2023/10/25 2,609 2,610 2,548 2,564 153,400
2023/10/24 2,520 2,571 2,422 2,560 208,000
2023/10/23 2,547 2,559 2,498 2,513 123,200
2023/10/20 2,480 2,536 2,458 2,524 139,800
2023/10/19 2,514 2,537 2,483 2,504 159,600
2023/10/18 2,571 2,578 2,525 2,564 100,600
2023/10/17 2,596 2,625 2,513 2,521 165,300
2023/10/16 2,560 2,568 2,511 2,528 177,400
2023/10/13 2,647 2,668 2,580 2,584 259,700
2023/10/12 2,758 2,758 2,666 2,685 126,200
2023/10/11 2,755 2,760 2,701 2,716 93,700
2023/10/10 2,721 2,770 2,711 2,746 140,400
2023/10/06 2,703 2,750 2,688 2,704 86,200
2023/10/05 2,652 2,717 2,648 2,702 173,100
2023/10/04 2,681 2,727 2,613 2,619 386,200
2023/10/03 2,698 2,772 2,686 2,690 216,800
2023/10/02 2,792 2,812 2,735 2,735 183,400
2023/09/29 2,915 2,922 2,764 2,789 239,900
2023/09/28 2,872 2,947 2,871 2,906 103,400
2023/09/27 2,880 2,936 2,874 2,936 146,800
2023/09/26 2,960 2,960 2,876 2,914 235,700
2023/09/25 2,964 3,005 2,939 2,972 162,900
2023/09/22 2,905 2,972 2,898 2,962 196,200
2023/09/21 2,955 3,000 2,888 2,925 295,100
2023/09/20 2,949 3,070 2,927 2,990 365,700
2023/09/19 2,869 2,958 2,816 2,958 405,200
2023/09/15 2,845 2,930 2,808 2,858 397,600
2023/09/14 3,010 3,030 2,825 2,873 1,312,900
2023/09/13 2,807 2,831 2,789 2,800 97,000
2023/09/12 2,863 2,880 2,816 2,825 78,300
2023/09/11 2,889 2,917 2,849 2,863 83,700
2023/09/08 2,924 2,924 2,866 2,883 87,500
2023/09/07 2,882 2,930 2,860 2,910 107,100
2023/09/06 2,956 2,956 2,865 2,885 155,600
2023/09/05 2,950 2,977 2,905 2,949 148,600
2023/09/04 2,898 2,962 2,859 2,958 170,800
2023/09/01 2,820 2,911 2,813 2,875 198,900
2023/08/31 2,770 2,873 2,746 2,858 354,000
2023/08/30 2,789 2,801 2,718 2,720 145,500
2023/08/29 2,771 2,779 2,748 2,779 97,500
2023/08/28 2,740 2,834 2,730 2,787 193,300
2023/08/25 2,720 2,747 2,683 2,696 161,800
2023/08/24 2,806 2,809 2,746 2,770 91,000
2023/08/23 2,735 2,815 2,726 2,801 105,100
2023/08/22 2,779 2,784 2,706 2,737 181,500
2023/08/21 2,705 2,784 2,694 2,763 177,400
2023/08/18 2,759 2,769 2,700 2,737 228,800
2023/08/17 2,718 2,843 2,685 2,821 284,200
2023/08/16 2,656 2,792 2,639 2,745 387,800
2023/08/15 2,603 2,741 2,570 2,723 405,700
2023/08/14 2,662 2,662 2,561 2,577 509,000
2023/08/10 2,756 2,758 2,594 2,618 763,900
2023/08/09 2,927 2,945 2,800 2,833 378,300
2023/08/08 2,970 3,020 2,907 2,955 276,400
2023/08/07 2,968 3,010 2,891 2,966 479,900
2023/08/04 3,105 3,105 2,910 2,943 645,000
2023/08/03 3,120 3,180 3,070 3,105 334,300
2023/08/02 3,395 3,470 3,115 3,140 701,100
2023/08/01 3,255 3,615 3,255 3,330 2,000,300
2023/07/31 2,960 3,035 2,942 3,015 387,100
2023/07/28 2,907 2,932 2,849 2,916 332,300
2023/07/27 2,868 2,948 2,863 2,933 214,700
2023/07/26 2,863 2,908 2,815 2,878 260,300
2023/07/25 2,778 2,861 2,727 2,857 196,700
2023/07/24 2,799 2,829 2,758 2,806 220,100
2023/07/21 2,779 2,815 2,736 2,806 168,000
2023/07/20 2,838 2,855 2,776 2,791 230,600
2023/07/19 2,837 2,875 2,816 2,873 183,600
2023/07/18 2,753 2,880 2,739 2,870 225,400
2023/07/14 2,770 2,774 2,726 2,753 135,500
2023/07/13 2,711 2,787 2,681 2,786 155,200
2023/07/12 2,749 2,800 2,695 2,711 137,200
2023/07/11 2,747 2,809 2,746 2,799 129,300
2023/07/10 2,761 2,822 2,725 2,741 174,800
2023/07/07 2,774 2,845 2,757 2,782 171,200
2023/07/06 2,910 2,920 2,790 2,824 250,700
2023/07/05 2,850 2,946 2,846 2,914 181,600
2023/07/04 2,828 2,912 2,827 2,880 151,500
2023/07/03 2,810 2,942 2,802 2,873 317,700
2023/06/30 2,762 2,898 2,744 2,849 466,200
2023/06/29 2,697 2,763 2,683 2,749 281,200
2023/06/28 2,668 2,712 2,645 2,680 169,200
2023/06/27 2,631 2,663 2,613 2,663 128,600
2023/06/26 2,631 2,666 2,613 2,657 128,100
2023/06/23 2,693 2,720 2,600 2,640 205,200
2023/06/22 2,693 2,747 2,657 2,673 296,400
2023/06/21 2,569 2,708 2,565 2,702 404,300
2023/06/20 2,588 2,640 2,570 2,596 199,700
2023/06/19 2,571 2,653 2,554 2,638 263,400
2023/06/16 2,592 2,600 2,544 2,566 241,200
2023/06/15 2,530 2,619 2,525 2,592 280,000
2023/06/14 2,610 2,627 2,546 2,550 424,800
2023/06/13 2,701 2,704 2,589 2,593 697,200
2023/06/12 2,799 2,801 2,612 2,647 1,644,500
2023/06/09 3,180 3,230 3,155 3,180 78,600
2023/06/08 3,205 3,230 3,115 3,135 94,700
2023/06/07 3,180 3,230 3,150 3,215 182,000

このページの先頭へ