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 |
|---|---|---|---|---|---|
| 2026/03/19 | 4,620 | 4,620 | 4,565 | 4,565 | 400 |
| 2026/03/18 | 4,615 | 4,615 | 4,550 | 4,550 | 300 |
| 2026/03/17 | 4,515 | 4,585 | 4,515 | 4,550 | 800 |
| 2026/03/13 | 4,550 | 4,585 | 4,535 | 4,585 | 800 |
| 2026/03/12 | 4,520 | 4,620 | 4,500 | 4,620 | 1,900 |
| 2026/03/11 | 4,570 | 4,585 | 4,520 | 4,520 | 600 |
| 2026/03/10 | 4,550 | 4,550 | 4,530 | 4,530 | 200 |
| 2026/03/09 | 4,520 | 4,520 | 4,510 | 4,510 | 400 |
| 2026/03/06 | 4,660 | 4,660 | 4,660 | 4,660 | 100 |
| 2026/03/05 | 4,660 | 4,660 | 4,660 | 4,660 | 400 |
| 2026/03/04 | 4,665 | 4,685 | 4,625 | 4,625 | 400 |
| 2026/03/03 | 4,725 | 4,725 | 4,725 | 4,725 | 600 |
| 2026/03/02 | 4,615 | 4,695 | 4,615 | 4,615 | 1,900 |
| 2026/02/27 | 4,590 | 4,685 | 4,590 | 4,685 | 1,700 |
| 2026/02/26 | 4,645 | 4,660 | 4,590 | 4,660 | 800 |
| 2026/02/25 | 4,455 | 4,595 | 4,425 | 4,595 | 2,400 |
| 2026/02/24 | 4,535 | 4,535 | 4,410 | 4,410 | 2,000 |
| 2026/02/20 | 4,570 | 4,570 | 4,530 | 4,530 | 200 |
| 2026/02/19 | 4,465 | 4,640 | 4,465 | 4,640 | 800 |
| 2026/02/18 | 4,475 | 4,475 | 4,415 | 4,465 | 700 |
| 2026/02/17 | 4,430 | 4,470 | 4,400 | 4,405 | 1,300 |
| 2026/02/16 | 4,415 | 4,460 | 4,405 | 4,430 | 2,200 |
| 2026/02/13 | 4,900 | 4,900 | 4,400 | 4,415 | 8,500 |
| 2026/02/12 | 4,785 | 4,900 | 4,785 | 4,870 | 7,200 |
| 2026/02/10 | 4,700 | 4,740 | 4,700 | 4,740 | 600 |
| 2026/02/09 | 4,715 | 4,715 | 4,700 | 4,700 | 400 |
| 2026/02/06 | 4,715 | 4,775 | 4,710 | 4,710 | 900 |
| 2026/02/05 | 4,790 | 4,790 | 4,715 | 4,715 | 2,100 |
| 2026/02/04 | 4,780 | 4,780 | 4,730 | 4,745 | 1,300 |
| 2026/02/03 | 4,710 | 4,710 | 4,710 | 4,710 | 200 |
| 2026/02/02 | 4,710 | 4,710 | 4,710 | 4,710 | 600 |
| 2026/01/30 | 4,700 | 4,710 | 4,700 | 4,710 | 300 |
| 2026/01/29 | 4,695 | 4,700 | 4,695 | 4,700 | 400 |
| 2026/01/28 | 4,690 | 4,765 | 4,690 | 4,765 | 600 |
| 2026/01/27 | 4,760 | 4,760 | 4,690 | 4,690 | 500 |
| 2026/01/26 | 4,800 | 4,860 | 4,740 | 4,760 | 2,200 |
| 2026/01/23 | 4,600 | 4,675 | 4,580 | 4,675 | 2,100 |
| 2026/01/22 | 4,560 | 4,560 | 4,560 | 4,560 | 200 |
| 2026/01/21 | 4,595 | 4,595 | 4,560 | 4,560 | 300 |
| 2026/01/20 | 4,595 | 4,595 | 4,595 | 4,595 | 200 |
| 2026/01/19 | 4,575 | 4,575 | 4,575 | 4,575 | 200 |
| 2026/01/16 | 4,520 | 4,580 | 4,510 | 4,575 | 1,200 |
| 2026/01/15 | 4,515 | 4,515 | 4,515 | 4,515 | 100 |
| 2026/01/14 | 4,515 | 4,515 | 4,515 | 4,515 | 500 |
| 2026/01/13 | 4,505 | 4,510 | 4,490 | 4,510 | 1,000 |
| 2026/01/09 | 4,475 | 4,515 | 4,475 | 4,490 | 1,000 |
| 2026/01/08 | 4,490 | 4,510 | 4,490 | 4,490 | 700 |
| 2026/01/07 | 4,490 | 4,490 | 4,460 | 4,490 | 500 |
| 2026/01/06 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
| 2026/01/05 | 4,450 | 4,450 | 4,450 | 4,450 | 500 |