マサル(1795)の株価時系列情報
マサル(1795)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 |
|---|---|---|---|---|---|
| 2025/10/27 | 4,395 | 4,395 | 4,325 | 4,325 | 600 |
| 2025/10/24 | 4,400 | 4,400 | 4,400 | 4,400 | 200 |
| 2025/10/22 | 4,380 | 4,380 | 4,380 | 4,380 | 200 |
| 2025/10/20 | 4,380 | 4,380 | 4,330 | 4,330 | 600 |
| 2025/10/16 | 4,365 | 4,365 | 4,365 | 4,365 | 100 |
| 2025/10/15 | 4,300 | 4,300 | 4,300 | 4,300 | 200 |
| 2025/10/14 | 4,300 | 4,305 | 4,180 | 4,180 | 2,500 |
| 2025/10/10 | 4,380 | 4,380 | 4,300 | 4,300 | 600 |
| 2025/10/09 | 4,450 | 4,450 | 4,400 | 4,400 | 1,100 |
| 2025/10/08 | 4,510 | 4,515 | 4,450 | 4,450 | 900 |
| 2025/10/07 | 4,480 | 4,510 | 4,480 | 4,510 | 300 |
| 2025/10/06 | 4,525 | 4,575 | 4,490 | 4,490 | 1,600 |
| 2025/10/03 | 4,485 | 4,495 | 4,425 | 4,425 | 800 |
| 2025/10/02 | 4,445 | 4,485 | 4,415 | 4,415 | 1,100 |
| 2025/10/01 | 4,375 | 4,445 | 4,375 | 4,445 | 400 |
| 2025/09/29 | 4,330 | 4,460 | 4,330 | 4,405 | 4,400 |
| 2025/09/26 | 4,610 | 4,720 | 4,600 | 4,640 | 2,000 |
| 2025/09/25 | 4,590 | 4,830 | 4,570 | 4,750 | 2,700 |
| 2025/09/24 | 4,535 | 4,570 | 4,535 | 4,570 | 1,500 |
| 2025/09/22 | 4,480 | 4,540 | 4,480 | 4,495 | 2,100 |
| 2025/09/19 | 4,490 | 4,515 | 4,475 | 4,480 | 1,800 |
| 2025/09/18 | 4,545 | 4,545 | 4,480 | 4,480 | 1,100 |
| 2025/09/17 | 4,535 | 4,535 | 4,500 | 4,500 | 700 |
| 2025/09/16 | 4,530 | 4,565 | 4,530 | 4,530 | 1,400 |
| 2025/09/11 | 4,560 | 4,560 | 4,495 | 4,525 | 700 |
| 2025/09/10 | 4,510 | 4,560 | 4,480 | 4,560 | 1,900 |
| 2025/09/09 | 4,570 | 4,570 | 4,510 | 4,510 | 1,000 |
| 2025/09/05 | 4,575 | 4,575 | 4,480 | 4,500 | 800 |
| 2025/09/03 | 4,550 | 4,550 | 4,485 | 4,485 | 1,900 |
| 2025/09/02 | 4,570 | 4,570 | 4,570 | 4,570 | 100 |
| 2025/09/01 | 4,515 | 4,515 | 4,500 | 4,500 | 600 |
| 2025/08/29 | 4,520 | 4,520 | 4,500 | 4,500 | 700 |
| 2025/08/28 | 4,480 | 4,585 | 4,480 | 4,520 | 2,000 |
| 2025/08/27 | 4,400 | 4,485 | 4,400 | 4,480 | 1,600 |
| 2025/08/26 | 4,325 | 4,395 | 4,325 | 4,395 | 700 |
| 2025/08/25 | 4,375 | 4,395 | 4,325 | 4,325 | 600 |
| 2025/08/22 | 4,255 | 4,340 | 4,255 | 4,340 | 800 |
| 2025/08/21 | 4,240 | 4,240 | 4,240 | 4,240 | 200 |
| 2025/08/20 | 4,360 | 4,360 | 4,265 | 4,265 | 1,400 |
| 2025/08/19 | 4,295 | 4,330 | 4,290 | 4,290 | 600 |
| 2025/08/18 | 4,370 | 4,370 | 4,300 | 4,300 | 400 |
| 2025/08/15 | 4,290 | 4,370 | 4,290 | 4,370 | 900 |
| 2025/08/14 | 4,445 | 4,450 | 4,310 | 4,310 | 3,300 |
| 2025/08/13 | 4,450 | 4,570 | 4,440 | 4,445 | 1,700 |
| 2025/08/12 | 4,400 | 4,880 | 4,380 | 4,425 | 15,900 |
| 2025/08/08 | 4,315 | 4,315 | 4,245 | 4,280 | 800 |
| 2025/08/07 | 4,315 | 4,315 | 4,315 | 4,315 | 300 |
| 2025/08/06 | 4,255 | 4,300 | 4,255 | 4,295 | 1,300 |
| 2025/08/05 | 4,255 | 4,255 | 4,255 | 4,255 | 100 |
| 2025/08/04 | 4,210 | 4,255 | 4,190 | 4,255 | 700 |
| 2025/08/01 | 4,260 | 4,260 | 4,210 | 4,210 | 700 |
| 2025/07/31 | 4,175 | 4,200 | 4,175 | 4,200 | 300 |
| 2025/07/30 | 4,135 | 4,175 | 4,135 | 4,170 | 1,500 |
| 2025/07/29 | 4,140 | 4,140 | 4,140 | 4,140 | 600 |
| 2025/07/28 | 4,145 | 4,145 | 4,145 | 4,145 | 400 |
| 2025/07/25 | 4,100 | 4,145 | 4,100 | 4,145 | 1,300 |
| 2025/07/24 | 4,100 | 4,100 | 4,070 | 4,095 | 1,800 |
| 2025/07/23 | 4,060 | 4,095 | 4,055 | 4,095 | 1,500 |
| 2025/07/22 | 4,065 | 4,070 | 4,065 | 4,070 | 200 |
| 2025/07/18 | 4,070 | 4,075 | 4,050 | 4,050 | 600 |
| 2025/07/17 | 4,060 | 4,070 | 4,060 | 4,070 | 400 |
| 2025/07/16 | 4,040 | 4,040 | 4,040 | 4,040 | 100 |
| 2025/07/15 | 4,035 | 4,035 | 4,035 | 4,035 | 200 |
| 2025/07/14 | 4,075 | 4,075 | 4,075 | 4,075 | 100 |
| 2025/07/10 | 4,055 | 4,075 | 4,055 | 4,075 | 300 |
| 2025/07/09 | 4,075 | 4,075 | 4,060 | 4,060 | 200 |
| 2025/07/08 | 4,075 | 4,075 | 4,075 | 4,075 | 100 |
| 2025/07/07 | 4,065 | 4,065 | 4,065 | 4,065 | 400 |
| 2025/07/04 | 4,075 | 4,095 | 4,060 | 4,065 | 1,200 |
| 2025/07/03 | 4,065 | 4,075 | 4,065 | 4,075 | 400 |
| 2025/07/02 | 4,065 | 4,075 | 4,060 | 4,070 | 1,200 |
| 2025/07/01 | 4,065 | 4,090 | 4,065 | 4,065 | 600 |
| 2025/06/30 | 4,060 | 4,060 | 4,060 | 4,060 | 200 |
| 2025/06/27 | 4,090 | 4,100 | 4,055 | 4,095 | 900 |
| 2025/06/26 | 4,085 | 4,085 | 4,065 | 4,085 | 1,000 |
| 2025/06/25 | 4,065 | 4,065 | 4,065 | 4,065 | 300 |
| 2025/06/24 | 4,075 | 4,075 | 4,065 | 4,065 | 300 |
| 2025/06/23 | 4,095 | 4,095 | 4,045 | 4,045 | 800 |
| 2025/06/20 | 4,030 | 4,095 | 4,010 | 4,095 | 1,000 |
| 2025/06/19 | 4,030 | 4,030 | 4,030 | 4,030 | 100 |
| 2025/06/18 | 4,030 | 4,030 | 4,030 | 4,030 | 100 |
| 2025/06/17 | 4,000 | 4,000 | 4,000 | 4,000 | 300 |
| 2025/06/16 | 4,005 | 4,005 | 4,000 | 4,000 | 600 |
| 2025/06/13 | 4,050 | 4,055 | 4,050 | 4,055 | 500 |
| 2025/06/11 | 4,090 | 4,090 | 4,090 | 4,090 | 100 |
| 2025/06/10 | 4,085 | 4,085 | 4,085 | 4,085 | 300 |
| 2025/06/09 | 4,085 | 4,085 | 4,060 | 4,060 | 200 |
| 2025/06/06 | 4,095 | 4,095 | 4,070 | 4,070 | 300 |
| 2025/06/05 | 4,080 | 4,085 | 4,080 | 4,085 | 300 |
| 2025/06/04 | 4,070 | 4,070 | 4,065 | 4,070 | 300 |
| 2025/06/02 | 4,085 | 4,085 | 4,065 | 4,065 | 400 |
| 2025/05/30 | 4,075 | 4,075 | 4,075 | 4,075 | 200 |
| 2025/05/28 | 4,050 | 4,050 | 4,005 | 4,005 | 600 |
| 2025/05/27 | 4,095 | 4,095 | 4,095 | 4,095 | 100 |
| 2025/05/26 | 4,085 | 4,085 | 4,080 | 4,080 | 800 |
| 2025/05/23 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2025/05/21 | 4,045 | 4,045 | 4,045 | 4,045 | 200 |
| 2025/05/20 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2025/05/19 | 3,980 | 4,250 | 3,950 | 4,020 | 5,700 |
| 2025/05/15 | 3,995 | 3,995 | 3,980 | 3,990 | 900 |
| 2025/05/14 | 4,005 | 4,005 | 3,985 | 3,985 | 200 |
| 2025/05/13 | 3,965 | 4,000 | 3,965 | 4,000 | 600 |
| 2025/05/12 | 3,975 | 4,000 | 3,965 | 3,965 | 700 |
| 2025/05/09 | 3,995 | 4,050 | 3,950 | 3,960 | 2,600 |
| 2025/05/08 | 3,990 | 3,990 | 3,990 | 3,990 | 300 |
| 2025/05/07 | 3,945 | 3,965 | 3,920 | 3,920 | 500 |
| 2025/05/02 | 3,920 | 3,945 | 3,920 | 3,945 | 500 |
| 2025/05/01 | 3,900 | 3,910 | 3,900 | 3,910 | 500 |
| 2025/04/28 | 3,875 | 3,875 | 3,875 | 3,875 | 200 |
| 2025/04/25 | 3,875 | 3,900 | 3,875 | 3,900 | 700 |
| 2025/04/24 | 3,865 | 3,890 | 3,865 | 3,890 | 400 |
| 2025/04/22 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2025/04/21 | 3,840 | 3,890 | 3,840 | 3,890 | 400 |
| 2025/04/18 | 3,840 | 3,840 | 3,840 | 3,840 | 400 |
| 2025/04/14 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2025/04/11 | 3,765 | 3,770 | 3,760 | 3,770 | 700 |
| 2025/04/10 | 3,800 | 3,800 | 3,795 | 3,795 | 400 |
| 2025/04/09 | 3,685 | 3,685 | 3,685 | 3,685 | 200 |
| 2025/04/08 | 3,500 | 3,755 | 3,500 | 3,755 | 600 |
| 2025/04/07 | 3,600 | 3,600 | 3,500 | 3,500 | 1,600 |
| 2025/04/04 | 3,790 | 3,790 | 3,700 | 3,700 | 1,900 |
| 2025/04/03 | 3,810 | 3,810 | 3,735 | 3,805 | 800 |
| 2025/04/01 | 3,820 | 3,820 | 3,805 | 3,805 | 300 |
| 2025/03/31 | 3,780 | 3,820 | 3,780 | 3,785 | 1,500 |
| 2025/03/28 | 3,900 | 3,900 | 3,780 | 3,780 | 600 |
| 2025/03/27 | 3,960 | 3,970 | 3,960 | 3,970 | 700 |
| 2025/03/26 | 3,960 | 3,960 | 3,960 | 3,960 | 200 |
| 2025/03/25 | 4,115 | 4,115 | 3,960 | 3,960 | 1,300 |
| 2025/03/24 | 3,960 | 4,090 | 3,960 | 4,090 | 1,100 |
| 2025/03/21 | 3,940 | 3,950 | 3,900 | 3,950 | 900 |
| 2025/03/19 | 3,925 | 3,940 | 3,925 | 3,940 | 200 |
| 2025/03/18 | 3,875 | 3,875 | 3,875 | 3,875 | 100 |
| 2025/03/17 | 3,900 | 3,900 | 3,900 | 3,900 | 300 |
| 2025/03/13 | 3,850 | 3,870 | 3,850 | 3,870 | 700 |
| 2025/03/10 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2025/03/06 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2025/03/05 | 3,825 | 3,825 | 3,825 | 3,825 | 400 |
| 2025/03/04 | 3,850 | 3,850 | 3,850 | 3,850 | 300 |
| 2025/03/03 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2025/02/28 | 3,850 | 3,850 | 3,850 | 3,850 | 400 |
| 2025/02/26 | 3,840 | 3,845 | 3,840 | 3,845 | 200 |
| 2025/02/25 | 3,820 | 3,840 | 3,765 | 3,840 | 1,900 |
| 2025/02/21 | 3,845 | 3,850 | 3,810 | 3,850 | 1,000 |
| 2025/02/19 | 3,840 | 3,845 | 3,770 | 3,845 | 1,400 |
| 2025/02/18 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2025/02/17 | 3,770 | 3,770 | 3,770 | 3,770 | 600 |
| 2025/02/14 | 3,870 | 3,870 | 3,760 | 3,760 | 1,200 |
| 2025/02/13 | 3,865 | 3,870 | 3,820 | 3,825 | 2,000 |
| 2025/02/12 | 3,840 | 3,840 | 3,840 | 3,840 | 200 |
| 2025/02/10 | 3,830 | 3,830 | 3,830 | 3,830 | 400 |
| 2025/02/06 | 3,825 | 3,875 | 3,825 | 3,875 | 400 |
| 2025/02/05 | 3,960 | 3,960 | 3,825 | 3,825 | 2,000 |
| 2025/02/04 | 3,900 | 3,900 | 3,895 | 3,895 | 600 |
| 2025/02/03 | 3,885 | 3,885 | 3,885 | 3,885 | 600 |
| 2025/01/31 | 3,870 | 3,890 | 3,850 | 3,850 | 700 |
| 2025/01/30 | 3,835 | 3,835 | 3,835 | 3,835 | 100 |
| 2025/01/27 | 3,865 | 3,865 | 3,830 | 3,830 | 1,000 |
| 2025/01/24 | 3,860 | 3,865 | 3,855 | 3,855 | 400 |
| 2025/01/23 | 3,845 | 3,845 | 3,845 | 3,845 | 200 |
| 2025/01/22 | 3,830 | 3,850 | 3,830 | 3,850 | 400 |
| 2025/01/16 | 3,760 | 3,760 | 3,760 | 3,760 | 600 |
| 2025/01/15 | 3,830 | 3,830 | 3,825 | 3,830 | 400 |
| 2025/01/10 | 3,760 | 3,840 | 3,750 | 3,840 | 1,400 |
| 2025/01/09 | 3,800 | 3,800 | 3,760 | 3,760 | 300 |
| 2025/01/06 | 3,855 | 3,855 | 3,800 | 3,845 | 800 |
| 2024/12/30 | 3,710 | 3,840 | 3,710 | 3,830 | 500 |
| 2024/12/27 | 3,750 | 3,760 | 3,750 | 3,760 | 700 |
| 2024/12/25 | 3,860 | 3,860 | 3,715 | 3,715 | 1,100 |
| 2024/12/24 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2024/12/23 | 3,780 | 3,780 | 3,685 | 3,755 | 400 |
| 2024/12/20 | 3,690 | 3,795 | 3,680 | 3,725 | 1,400 |
| 2024/12/17 | 3,795 | 3,795 | 3,725 | 3,735 | 700 |
| 2024/12/16 | 3,725 | 3,725 | 3,725 | 3,725 | 200 |
| 2024/12/13 | 3,775 | 3,775 | 3,760 | 3,760 | 200 |
| 2024/12/10 | 3,830 | 3,830 | 3,830 | 3,830 | 200 |
| 2024/12/09 | 3,830 | 3,830 | 3,830 | 3,830 | 300 |
| 2024/12/05 | 3,875 | 3,875 | 3,760 | 3,760 | 500 |
| 2024/12/04 | 3,825 | 3,830 | 3,825 | 3,830 | 200 |
| 2024/12/03 | 3,780 | 3,780 | 3,780 | 3,780 | 200 |
| 2024/12/02 | 3,750 | 3,750 | 3,750 | 3,750 | 300 |
| 2024/11/28 | 3,760 | 3,760 | 3,750 | 3,750 | 200 |
| 2024/11/26 | 3,850 | 3,850 | 3,720 | 3,750 | 1,200 |
| 2024/11/25 | 3,845 | 3,845 | 3,845 | 3,845 | 600 |
| 2024/11/22 | 3,725 | 3,725 | 3,725 | 3,725 | 200 |
| 2024/11/20 | 3,755 | 3,755 | 3,755 | 3,755 | 200 |
| 2024/11/19 | 3,800 | 3,800 | 3,750 | 3,750 | 1,000 |
| 2024/11/18 | 3,755 | 3,755 | 3,700 | 3,710 | 1,200 |
| 2024/11/15 | 3,780 | 3,780 | 3,780 | 3,780 | 200 |
| 2024/11/12 | 3,785 | 3,790 | 3,780 | 3,780 | 900 |
| 2024/11/11 | 3,820 | 3,890 | 3,815 | 3,890 | 1,300 |
| 2024/11/08 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2024/11/07 | 3,825 | 3,825 | 3,820 | 3,820 | 200 |
| 2024/11/05 | 3,830 | 3,830 | 3,830 | 3,830 | 200 |
| 2024/11/01 | 3,760 | 3,760 | 3,760 | 3,760 | 600 |
| 2024/10/31 | 3,750 | 3,750 | 3,750 | 3,750 | 300 |
| 2024/10/29 | 3,740 | 3,740 | 3,740 | 3,740 | 100 |
| 2024/10/28 | 3,775 | 3,775 | 3,730 | 3,730 | 900 |
| 2024/10/25 | 3,795 | 3,795 | 3,735 | 3,735 | 500 |
| 2024/10/24 | 3,740 | 3,740 | 3,740 | 3,740 | 100 |
| 2024/10/23 | 3,725 | 3,730 | 3,725 | 3,730 | 300 |