マーソ(5619)の株価時系列情報
マーソ(5619)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 974 | 985 | 971 | 985 | 1,400 |
| 2025/06/12 | 976 | 1,005 | 952 | 985 | 3,100 |
| 2025/06/11 | 1,001 | 1,001 | 976 | 976 | 2,200 |
| 2025/06/10 | 1,070 | 1,073 | 1,002 | 1,003 | 12,100 |
| 2025/06/09 | 1,040 | 1,280 | 1,027 | 1,046 | 65,000 |
| 2025/06/06 | 1,010 | 1,174 | 1,010 | 1,160 | 35,700 |
| 2025/06/05 | 1,039 | 1,040 | 1,039 | 1,040 | 1,300 |
| 2025/06/04 | 975 | 1,040 | 961 | 1,040 | 2,200 |
| 2025/06/03 | 970 | 1,015 | 970 | 990 | 1,900 |
| 2025/06/02 | 988 | 999 | 985 | 985 | 2,700 |
| 2025/05/30 | 937 | 1,006 | 930 | 986 | 8,600 |
| 2025/05/29 | 908 | 948 | 908 | 938 | 1,200 |
| 2025/05/28 | 919 | 958 | 906 | 923 | 3,000 |
| 2025/05/27 | 918 | 934 | 901 | 934 | 3,600 |
| 2025/05/26 | 893 | 893 | 888 | 888 | 400 |
| 2025/05/23 | 889 | 889 | 880 | 880 | 500 |
| 2025/05/22 | 866 | 874 | 866 | 874 | 1,800 |
| 2025/05/21 | 874 | 880 | 863 | 866 | 1,700 |
| 2025/05/20 | 900 | 956 | 875 | 875 | 30,000 |
| 2025/05/19 | 890 | 890 | 885 | 885 | 1,400 |
| 2025/05/16 | 891 | 891 | 885 | 885 | 1,900 |
| 2025/05/15 | 906 | 940 | 892 | 919 | 5,000 |
| 2025/05/14 | 910 | 910 | 909 | 909 | 200 |
| 2025/05/13 | 920 | 920 | 908 | 910 | 1,800 |
| 2025/05/12 | 915 | 938 | 903 | 925 | 4,400 |
| 2025/05/09 | 925 | 925 | 910 | 919 | 2,400 |
| 2025/05/08 | 940 | 953 | 931 | 933 | 1,500 |
| 2025/05/07 | 927 | 927 | 916 | 925 | 1,000 |
| 2025/05/02 | 943 | 943 | 921 | 932 | 700 |
| 2025/05/01 | 919 | 935 | 919 | 935 | 700 |
| 2025/04/30 | 958 | 958 | 921 | 921 | 2,500 |
| 2025/04/28 | 943 | 943 | 943 | 943 | 200 |
| 2025/04/25 | 910 | 943 | 910 | 943 | 1,100 |
| 2025/04/24 | 909 | 910 | 909 | 910 | 500 |
| 2025/04/23 | 911 | 922 | 906 | 908 | 800 |
| 2025/04/22 | 905 | 920 | 905 | 912 | 1,100 |
| 2025/04/21 | 907 | 955 | 903 | 916 | 2,100 |
| 2025/04/18 | 904 | 920 | 902 | 920 | 2,400 |
| 2025/04/17 | 891 | 917 | 891 | 912 | 2,100 |
| 2025/04/16 | 882 | 907 | 882 | 891 | 2,300 |
| 2025/04/15 | 897 | 912 | 895 | 897 | 2,400 |
| 2025/04/14 | 884 | 927 | 884 | 897 | 1,700 |
| 2025/04/11 | 907 | 918 | 899 | 911 | 1,000 |
| 2025/04/10 | 941 | 941 | 920 | 920 | 1,100 |
| 2025/04/09 | 905 | 945 | 890 | 929 | 3,500 |
| 2025/04/08 | 935 | 960 | 920 | 935 | 2,500 |
| 2025/04/07 | 900 | 975 | 876 | 950 | 4,700 |
| 2025/04/04 | 1,003 | 1,003 | 975 | 975 | 1,500 |
| 2025/04/03 | 1,021 | 1,033 | 1,020 | 1,033 | 900 |
| 2025/04/02 | 1,038 | 1,038 | 1,038 | 1,038 | 300 |
| 2025/04/01 | 996 | 1,043 | 996 | 1,008 | 1,700 |
| 2025/03/31 | 1,028 | 1,028 | 983 | 1,026 | 2,700 |
| 2025/03/28 | 994 | 1,028 | 982 | 1,028 | 2,100 |
| 2025/03/27 | 983 | 1,000 | 982 | 999 | 4,600 |
| 2025/03/26 | 956 | 979 | 953 | 977 | 3,900 |
| 2025/03/25 | 961 | 961 | 959 | 960 | 500 |
| 2025/03/24 | 955 | 975 | 955 | 963 | 2,500 |
| 2025/03/21 | 971 | 983 | 969 | 970 | 2,100 |
| 2025/03/19 | 975 | 975 | 975 | 975 | 500 |
| 2025/03/18 | 978 | 981 | 976 | 976 | 900 |
| 2025/03/17 | 976 | 989 | 973 | 989 | 2,400 |
| 2025/03/14 | 972 | 985 | 972 | 976 | 1,500 |
| 2025/03/13 | 974 | 985 | 974 | 985 | 600 |
| 2025/03/12 | 989 | 990 | 976 | 976 | 1,400 |
| 2025/03/11 | 976 | 985 | 975 | 985 | 1,300 |
| 2025/03/10 | 979 | 996 | 975 | 976 | 2,400 |
| 2025/03/07 | 979 | 1,000 | 979 | 985 | 2,800 |
| 2025/03/06 | 997 | 997 | 981 | 987 | 2,100 |
| 2025/03/05 | 985 | 1,002 | 985 | 1,002 | 900 |
| 2025/03/04 | 985 | 985 | 985 | 985 | 100 |
| 2025/03/03 | 986 | 997 | 986 | 988 | 600 |
| 2025/02/28 | 981 | 986 | 981 | 986 | 2,400 |
| 2025/02/27 | 1,015 | 1,017 | 995 | 1,011 | 2,200 |
| 2025/02/26 | 960 | 985 | 960 | 985 | 700 |
| 2025/02/25 | 976 | 985 | 967 | 970 | 500 |
| 2025/02/21 | 974 | 1,006 | 974 | 991 | 1,400 |
| 2025/02/20 | 970 | 984 | 966 | 983 | 800 |
| 2025/02/19 | 970 | 985 | 969 | 985 | 1,400 |
| 2025/02/18 | 954 | 980 | 954 | 980 | 800 |
| 2025/02/17 | 954 | 974 | 954 | 965 | 500 |
| 2025/02/14 | 958 | 985 | 950 | 953 | 4,500 |
| 2025/02/13 | 1,006 | 1,037 | 973 | 973 | 4,600 |
| 2025/02/12 | 1,030 | 1,030 | 1,000 | 1,003 | 500 |
| 2025/02/10 | 1,015 | 1,041 | 1,015 | 1,039 | 1,000 |
| 2025/02/07 | 1,015 | 1,030 | 1,015 | 1,015 | 1,100 |
| 2025/02/06 | 1,022 | 1,028 | 1,011 | 1,015 | 1,300 |
| 2025/02/05 | 1,003 | 1,030 | 1,003 | 1,030 | 1,100 |
| 2025/02/04 | 1,018 | 1,032 | 1,007 | 1,030 | 1,300 |
| 2025/02/03 | 1,007 | 1,030 | 1,003 | 1,024 | 1,500 |
| 2025/01/31 | 1,001 | 1,037 | 1,001 | 1,033 | 800 |
| 2025/01/30 | 998 | 999 | 998 | 999 | 200 |
| 2025/01/29 | 1,028 | 1,028 | 1,028 | 1,028 | 500 |
| 2025/01/28 | 1,041 | 1,048 | 1,023 | 1,028 | 2,500 |
| 2025/01/27 | 995 | 1,008 | 993 | 1,003 | 1,400 |
| 2025/01/24 | 1,014 | 1,014 | 1,014 | 1,014 | 200 |
| 2025/01/23 | 1,004 | 1,027 | 993 | 999 | 1,500 |
| 2025/01/22 | 1,037 | 1,039 | 1,009 | 1,012 | 2,300 |
| 2025/01/21 | 1,049 | 1,049 | 1,027 | 1,039 | 1,800 |
| 2025/01/20 | 999 | 1,098 | 999 | 1,039 | 9,700 |
| 2025/01/17 | 983 | 999 | 980 | 984 | 4,100 |
| 2025/01/16 | 980 | 996 | 980 | 994 | 800 |
| 2025/01/15 | 983 | 1,012 | 977 | 986 | 1,200 |
| 2025/01/14 | 1,005 | 1,035 | 1,001 | 1,001 | 1,300 |
| 2025/01/10 | 1,020 | 1,041 | 1,010 | 1,010 | 1,900 |
| 2025/01/09 | 1,016 | 1,016 | 1,016 | 1,016 | 100 |
| 2025/01/08 | 1,039 | 1,039 | 1,023 | 1,038 | 400 |
| 2025/01/07 | 1,015 | 1,041 | 1,015 | 1,040 | 4,200 |
| 2025/01/06 | 1,025 | 1,041 | 1,015 | 1,015 | 1,900 |
| 2024/12/30 | 993 | 1,049 | 993 | 1,041 | 2,500 |
| 2024/12/27 | 1,071 | 1,113 | 990 | 993 | 7,400 |
| 2024/12/26 | 985 | 1,015 | 963 | 1,012 | 9,600 |
| 2024/12/25 | 1,007 | 1,019 | 979 | 985 | 5,900 |
| 2024/12/24 | 1,009 | 1,018 | 1,007 | 1,010 | 4,500 |
| 2024/12/23 | 1,003 | 1,027 | 1,000 | 1,017 | 7,700 |
| 2024/12/20 | 1,015 | 1,020 | 1,015 | 1,019 | 1,100 |
| 2024/12/19 | 1,011 | 1,023 | 1,011 | 1,015 | 500 |
| 2024/12/18 | 1,027 | 1,027 | 1,016 | 1,025 | 2,000 |
| 2024/12/17 | 1,030 | 1,030 | 1,011 | 1,028 | 400 |
| 2024/12/16 | 1,029 | 1,041 | 1,029 | 1,035 | 2,000 |
| 2024/12/13 | 1,041 | 1,041 | 1,021 | 1,027 | 2,500 |
| 2024/12/12 | 1,038 | 1,039 | 1,004 | 1,028 | 6,900 |
| 2024/12/11 | 1,040 | 1,040 | 1,015 | 1,038 | 500 |
| 2024/12/10 | 1,024 | 1,041 | 1,010 | 1,040 | 5,700 |
| 2024/12/09 | 1,015 | 1,024 | 1,007 | 1,024 | 1,700 |
| 2024/12/06 | 1,032 | 1,032 | 1,004 | 1,018 | 4,600 |
| 2024/12/05 | 1,041 | 1,041 | 1,031 | 1,032 | 1,700 |
| 2024/12/04 | 1,001 | 1,041 | 1,001 | 1,041 | 3,000 |
| 2024/12/03 | 1,040 | 1,041 | 1,012 | 1,012 | 4,800 |
| 2024/12/02 | 1,072 | 1,072 | 1,030 | 1,040 | 5,800 |
| 2024/11/29 | 1,027 | 1,055 | 1,027 | 1,030 | 4,700 |
| 2024/11/28 | 1,043 | 1,055 | 1,030 | 1,030 | 2,000 |
| 2024/11/27 | 1,045 | 1,050 | 1,045 | 1,050 | 2,100 |
| 2024/11/26 | 1,040 | 1,040 | 1,013 | 1,040 | 1,400 |
| 2024/11/25 | 1,025 | 1,043 | 1,013 | 1,039 | 3,200 |
| 2024/11/22 | 1,012 | 1,034 | 1,002 | 1,028 | 3,800 |
| 2024/11/21 | 1,003 | 1,042 | 1,003 | 1,012 | 2,100 |
| 2024/11/20 | 1,045 | 1,046 | 999 | 1,010 | 4,100 |
| 2024/11/19 | 1,044 | 1,054 | 1,005 | 1,048 | 1,400 |
| 2024/11/18 | 1,041 | 1,042 | 1,011 | 1,041 | 2,500 |
| 2024/11/15 | 1,006 | 1,031 | 1,004 | 1,014 | 1,200 |
| 2024/11/14 | 1,020 | 1,050 | 1,008 | 1,008 | 4,800 |
| 2024/11/13 | 1,029 | 1,029 | 1,029 | 1,029 | 100 |
| 2024/11/12 | 1,026 | 1,030 | 1,020 | 1,027 | 700 |
| 2024/11/11 | 1,032 | 1,041 | 1,025 | 1,025 | 1,500 |
| 2024/11/08 | 1,074 | 1,074 | 1,032 | 1,035 | 900 |
| 2024/11/07 | 1,035 | 1,076 | 1,026 | 1,076 | 2,300 |
| 2024/11/06 | 1,043 | 1,043 | 1,037 | 1,037 | 400 |
| 2024/11/05 | 1,074 | 1,074 | 1,027 | 1,043 | 2,400 |
| 2024/11/01 | 1,030 | 1,030 | 1,030 | 1,030 | 400 |
| 2024/10/31 | 1,032 | 1,041 | 1,029 | 1,041 | 800 |
| 2024/10/30 | 1,000 | 1,097 | 1,000 | 1,041 | 7,600 |
| 2024/10/29 | 990 | 999 | 957 | 999 | 4,400 |
| 2024/10/28 | 961 | 970 | 958 | 970 | 2,800 |
| 2024/10/25 | 980 | 980 | 958 | 976 | 1,000 |
| 2024/10/24 | 980 | 980 | 980 | 980 | 500 |
| 2024/10/23 | 972 | 990 | 963 | 986 | 5,100 |
| 2024/10/22 | 1,008 | 1,008 | 977 | 977 | 1,000 |
| 2024/10/21 | 991 | 1,025 | 984 | 1,009 | 6,700 |
| 2024/10/18 | 1,000 | 1,000 | 985 | 998 | 400 |
| 2024/10/17 | 1,017 | 1,017 | 982 | 1,000 | 4,400 |
| 2024/10/16 | 1,030 | 1,030 | 999 | 1,020 | 6,600 |
| 2024/10/15 | 1,042 | 1,043 | 1,023 | 1,035 | 2,200 |
| 2024/10/11 | 1,050 | 1,050 | 1,037 | 1,039 | 1,300 |
| 2024/10/10 | 1,048 | 1,060 | 1,040 | 1,050 | 1,500 |
| 2024/10/09 | 1,051 | 1,056 | 1,042 | 1,056 | 600 |
| 2024/10/08 | 1,072 | 1,080 | 1,039 | 1,051 | 3,700 |
| 2024/10/07 | 1,090 | 1,106 | 1,032 | 1,075 | 7,500 |
| 2024/10/04 | 1,110 | 1,110 | 1,086 | 1,086 | 1,200 |
| 2024/10/03 | 1,080 | 1,131 | 1,080 | 1,131 | 3,200 |
| 2024/10/02 | 1,101 | 1,104 | 1,076 | 1,076 | 6,300 |
| 2024/10/01 | 1,129 | 1,130 | 1,129 | 1,130 | 800 |
| 2024/09/30 | 1,131 | 1,131 | 1,129 | 1,130 | 700 |
| 2024/09/27 | 1,147 | 1,147 | 1,125 | 1,130 | 2,400 |
| 2024/09/26 | 1,133 | 1,133 | 1,128 | 1,128 | 2,600 |
| 2024/09/25 | 1,131 | 1,141 | 1,090 | 1,136 | 5,100 |
| 2024/09/24 | 1,133 | 1,135 | 1,133 | 1,135 | 1,600 |
| 2024/09/20 | 1,136 | 1,150 | 1,129 | 1,146 | 4,400 |
| 2024/09/19 | 1,128 | 1,166 | 1,128 | 1,135 | 3,000 |
| 2024/09/18 | 1,140 | 1,140 | 1,128 | 1,128 | 700 |
| 2024/09/17 | 1,160 | 1,181 | 1,139 | 1,140 | 2,400 |
| 2024/09/13 | 1,101 | 1,160 | 1,092 | 1,143 | 5,600 |
| 2024/09/12 | 1,110 | 1,110 | 1,097 | 1,097 | 700 |
| 2024/09/11 | 1,124 | 1,135 | 1,096 | 1,100 | 2,000 |
| 2024/09/10 | 1,120 | 1,129 | 1,116 | 1,124 | 3,800 |
| 2024/09/09 | 1,101 | 1,126 | 1,101 | 1,126 | 4,200 |
| 2024/09/06 | 1,145 | 1,145 | 1,118 | 1,130 | 3,900 |
| 2024/09/05 | 1,130 | 1,145 | 1,130 | 1,135 | 2,000 |
| 2024/09/04 | 1,158 | 1,158 | 1,130 | 1,130 | 4,500 |
| 2024/09/03 | 1,135 | 1,160 | 1,130 | 1,160 | 4,400 |
| 2024/09/02 | 1,146 | 1,153 | 1,142 | 1,143 | 6,300 |
| 2024/08/30 | 1,131 | 1,148 | 1,131 | 1,146 | 8,600 |
| 2024/08/29 | 1,136 | 1,144 | 1,130 | 1,130 | 3,100 |
| 2024/08/28 | 1,149 | 1,149 | 1,134 | 1,134 | 5,800 |
| 2024/08/27 | 1,137 | 1,149 | 1,128 | 1,149 | 3,100 |
| 2024/08/26 | 1,128 | 1,148 | 1,128 | 1,146 | 2,000 |
| 2024/08/23 | 1,140 | 1,150 | 1,134 | 1,147 | 2,800 |
| 2024/08/22 | 1,132 | 1,138 | 1,129 | 1,132 | 3,000 |
| 2024/08/21 | 1,127 | 1,139 | 1,125 | 1,139 | 3,600 |
| 2024/08/20 | 1,117 | 1,149 | 1,114 | 1,125 | 12,400 |
| 2024/08/19 | 1,115 | 1,135 | 1,105 | 1,111 | 14,800 |