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 |
|---|---|---|---|---|---|
| 2025/07/31 | 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 |