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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,208 | 1,220 | 1,094 | 1,115 | 79,000 |
| 2024/08/15 | 1,481 | 1,482 | 1,182 | 1,182 | 60,800 |
| 2024/08/14 | 1,479 | 1,501 | 1,461 | 1,482 | 1,300 |
| 2024/08/13 | 1,474 | 1,474 | 1,444 | 1,444 | 700 |
| 2024/08/09 | 1,387 | 1,409 | 1,387 | 1,409 | 400 |
| 2024/08/08 | 1,420 | 1,420 | 1,385 | 1,385 | 1,400 |
| 2024/08/07 | 1,377 | 1,420 | 1,377 | 1,401 | 2,700 |
| 2024/08/06 | 1,311 | 1,397 | 1,305 | 1,367 | 26,000 |
| 2024/08/05 | 1,330 | 1,650 | 1,301 | 1,301 | 61,100 |
| 2024/08/02 | 1,413 | 1,490 | 1,398 | 1,398 | 3,600 |
| 2024/08/01 | 1,460 | 1,478 | 1,400 | 1,476 | 2,500 |
| 2024/07/31 | 1,455 | 1,459 | 1,455 | 1,456 | 400 |
| 2024/07/30 | 1,551 | 1,551 | 1,453 | 1,453 | 4,400 |
| 2024/07/29 | 1,578 | 1,580 | 1,551 | 1,551 | 700 |
| 2024/07/26 | 1,599 | 1,600 | 1,551 | 1,551 | 2,300 |
| 2024/07/25 | 1,599 | 1,600 | 1,555 | 1,599 | 3,600 |
| 2024/07/24 | 1,609 | 1,610 | 1,599 | 1,599 | 800 |
| 2024/07/23 | 1,600 | 1,610 | 1,600 | 1,609 | 1,400 |
| 2024/07/22 | 1,588 | 1,600 | 1,551 | 1,599 | 2,000 |
| 2024/07/19 | 1,535 | 1,580 | 1,500 | 1,580 | 13,500 |
| 2024/07/18 | 1,578 | 1,599 | 1,530 | 1,530 | 1,500 |
| 2024/07/17 | 1,578 | 1,578 | 1,578 | 1,578 | 400 |
| 2024/07/16 | 1,535 | 1,578 | 1,510 | 1,578 | 2,500 |
| 2024/07/12 | 1,436 | 1,534 | 1,436 | 1,534 | 800 |
| 2024/07/10 | 1,502 | 1,511 | 1,436 | 1,436 | 1,200 |
| 2024/07/09 | 1,502 | 1,502 | 1,502 | 1,502 | 500 |
| 2024/07/08 | 1,483 | 1,502 | 1,483 | 1,502 | 800 |
| 2024/07/05 | 1,460 | 1,480 | 1,460 | 1,480 | 400 |
| 2024/07/04 | 1,490 | 1,490 | 1,490 | 1,490 | 200 |
| 2024/07/03 | 1,459 | 1,480 | 1,459 | 1,479 | 1,500 |
| 2024/07/02 | 1,470 | 1,480 | 1,436 | 1,459 | 2,100 |
| 2024/07/01 | 1,480 | 1,480 | 1,470 | 1,470 | 600 |
| 2024/06/28 | 1,460 | 1,480 | 1,460 | 1,480 | 1,000 |
| 2024/06/27 | 1,430 | 1,457 | 1,430 | 1,448 | 1,500 |
| 2024/06/26 | 1,430 | 1,449 | 1,430 | 1,430 | 1,400 |
| 2024/06/25 | 1,430 | 1,430 | 1,408 | 1,408 | 700 |
| 2024/06/24 | 1,400 | 1,423 | 1,400 | 1,420 | 800 |
| 2024/06/21 | 1,371 | 1,439 | 1,362 | 1,417 | 10,100 |
| 2024/06/20 | 1,450 | 1,453 | 1,431 | 1,431 | 1,700 |
| 2024/06/19 | 1,416 | 1,478 | 1,410 | 1,450 | 5,900 |
| 2024/06/18 | 1,419 | 1,420 | 1,398 | 1,416 | 1,600 |
| 2024/06/17 | 1,410 | 1,410 | 1,400 | 1,400 | 2,700 |
| 2024/06/14 | 1,402 | 1,450 | 1,402 | 1,420 | 2,500 |
| 2024/06/13 | 1,455 | 1,457 | 1,431 | 1,443 | 2,300 |
| 2024/06/12 | 1,430 | 1,475 | 1,430 | 1,465 | 1,300 |
| 2024/06/11 | 1,423 | 1,430 | 1,402 | 1,430 | 2,100 |
| 2024/06/10 | 1,391 | 1,480 | 1,390 | 1,431 | 4,500 |
| 2024/06/07 | 1,410 | 1,410 | 1,336 | 1,400 | 6,600 |
| 2024/06/06 | 1,423 | 1,440 | 1,423 | 1,440 | 400 |
| 2024/06/05 | 1,430 | 1,439 | 1,430 | 1,439 | 700 |
| 2024/06/04 | 1,402 | 1,435 | 1,402 | 1,435 | 1,600 |
| 2024/06/03 | 1,439 | 1,439 | 1,402 | 1,402 | 1,400 |
| 2024/05/31 | 1,449 | 1,449 | 1,400 | 1,400 | 2,300 |
| 2024/05/30 | 1,441 | 1,458 | 1,420 | 1,424 | 2,500 |
| 2024/05/29 | 1,429 | 1,459 | 1,420 | 1,459 | 2,900 |
| 2024/05/28 | 1,470 | 1,470 | 1,441 | 1,441 | 300 |
| 2024/05/27 | 1,469 | 1,469 | 1,439 | 1,469 | 1,500 |
| 2024/05/24 | 1,462 | 1,462 | 1,462 | 1,462 | 100 |
| 2024/05/23 | 1,508 | 1,508 | 1,471 | 1,471 | 200 |
| 2024/05/22 | 1,500 | 1,508 | 1,500 | 1,508 | 600 |
| 2024/05/21 | 1,500 | 1,500 | 1,449 | 1,494 | 5,700 |
| 2024/05/20 | 1,504 | 1,521 | 1,500 | 1,500 | 500 |
| 2024/05/17 | 1,484 | 1,543 | 1,455 | 1,515 | 4,500 |
| 2024/05/16 | 1,401 | 1,500 | 1,401 | 1,484 | 9,200 |
| 2024/05/15 | 1,402 | 1,473 | 1,391 | 1,468 | 10,000 |
| 2024/05/14 | 1,406 | 1,409 | 1,400 | 1,400 | 3,400 |
| 2024/05/13 | 1,406 | 1,410 | 1,401 | 1,406 | 3,500 |
| 2024/05/10 | 1,412 | 1,420 | 1,406 | 1,416 | 21,100 |
| 2024/05/09 | 1,411 | 1,429 | 1,407 | 1,407 | 2,000 |
| 2024/05/08 | 1,413 | 1,413 | 1,411 | 1,411 | 1,100 |
| 2024/05/07 | 1,464 | 1,464 | 1,410 | 1,412 | 32,800 |
| 2024/05/01 | 1,455 | 1,464 | 1,452 | 1,464 | 1,700 |
| 2024/04/30 | 1,508 | 1,508 | 1,455 | 1,460 | 3,200 |
| 2024/04/26 | 1,481 | 1,481 | 1,421 | 1,478 | 2,200 |
| 2024/04/25 | 1,459 | 1,510 | 1,410 | 1,481 | 9,200 |
| 2024/04/24 | 1,467 | 1,475 | 1,461 | 1,461 | 2,300 |
| 2024/04/23 | 1,500 | 1,519 | 1,458 | 1,473 | 2,000 |
| 2024/04/22 | 1,459 | 1,499 | 1,379 | 1,499 | 12,800 |
| 2024/04/19 | 1,505 | 1,505 | 1,457 | 1,458 | 8,100 |
| 2024/04/18 | 1,501 | 1,525 | 1,501 | 1,505 | 8,300 |
| 2024/04/17 | 1,530 | 1,530 | 1,500 | 1,501 | 7,000 |
| 2024/04/16 | 1,560 | 1,560 | 1,502 | 1,538 | 9,300 |
| 2024/04/15 | 1,572 | 1,572 | 1,537 | 1,565 | 8,900 |
| 2024/04/12 | 1,630 | 1,658 | 1,572 | 1,574 | 7,600 |
| 2024/04/11 | 1,572 | 1,594 | 1,550 | 1,594 | 4,300 |
| 2024/04/10 | 1,590 | 1,590 | 1,570 | 1,572 | 3,200 |
| 2024/04/09 | 1,571 | 1,591 | 1,571 | 1,576 | 6,700 |
| 2024/04/08 | 1,578 | 1,586 | 1,574 | 1,576 | 3,400 |
| 2024/04/05 | 1,565 | 1,585 | 1,540 | 1,585 | 6,900 |
| 2024/04/04 | 1,578 | 1,578 | 1,561 | 1,566 | 10,400 |
| 2024/04/03 | 1,593 | 1,593 | 1,552 | 1,577 | 21,600 |
| 2024/04/02 | 1,645 | 1,645 | 1,590 | 1,596 | 11,600 |
| 2024/04/01 | 1,647 | 1,658 | 1,610 | 1,658 | 12,100 |
| 2024/03/29 | 1,595 | 1,739 | 1,595 | 1,696 | 20,400 |
| 2024/03/28 | 1,610 | 1,610 | 1,535 | 1,572 | 7,500 |
| 2024/03/27 | 1,585 | 1,613 | 1,585 | 1,606 | 4,300 |
| 2024/03/26 | 1,590 | 1,592 | 1,573 | 1,580 | 1,800 |
| 2024/03/25 | 1,617 | 1,630 | 1,571 | 1,586 | 5,100 |
| 2024/03/22 | 1,614 | 1,655 | 1,570 | 1,585 | 5,500 |
| 2024/03/21 | 1,560 | 1,617 | 1,559 | 1,581 | 5,900 |
| 2024/03/19 | 1,550 | 1,611 | 1,550 | 1,558 | 4,000 |
| 2024/03/18 | 1,551 | 1,564 | 1,544 | 1,545 | 5,300 |
| 2024/03/15 | 1,599 | 1,627 | 1,558 | 1,562 | 3,700 |
| 2024/03/14 | 1,553 | 1,630 | 1,553 | 1,590 | 2,500 |
| 2024/03/13 | 1,568 | 1,645 | 1,544 | 1,586 | 4,700 |
| 2024/03/12 | 1,569 | 1,590 | 1,502 | 1,541 | 12,000 |
| 2024/03/11 | 1,591 | 1,591 | 1,569 | 1,569 | 2,200 |
| 2024/03/08 | 1,600 | 1,613 | 1,567 | 1,591 | 10,100 |
| 2024/03/07 | 1,637 | 1,669 | 1,600 | 1,624 | 8,700 |
| 2024/03/06 | 1,586 | 1,850 | 1,570 | 1,669 | 18,100 |
| 2024/03/05 | 1,642 | 1,642 | 1,584 | 1,586 | 5,200 |
| 2024/03/04 | 1,696 | 1,696 | 1,594 | 1,602 | 19,600 |
| 2024/03/01 | 1,751 | 1,788 | 1,705 | 1,705 | 12,400 |
| 2024/02/29 | 1,813 | 1,813 | 1,753 | 1,761 | 2,800 |
| 2024/02/28 | 1,752 | 1,791 | 1,752 | 1,773 | 2,500 |
| 2024/02/27 | 1,763 | 1,800 | 1,751 | 1,751 | 4,800 |
| 2024/02/26 | 1,751 | 1,860 | 1,750 | 1,787 | 3,200 |
| 2024/02/22 | 1,901 | 1,901 | 1,790 | 1,790 | 9,700 |
| 2024/02/21 | 1,948 | 1,950 | 1,879 | 1,923 | 2,200 |
| 2024/02/20 | 1,866 | 1,979 | 1,866 | 1,948 | 6,300 |
| 2024/02/19 | 1,759 | 1,940 | 1,700 | 1,865 | 6,600 |
| 2024/02/16 | 1,852 | 1,853 | 1,653 | 1,759 | 16,300 |
| 2024/02/15 | 2,112 | 2,112 | 1,801 | 1,851 | 20,400 |
| 2024/02/14 | 2,088 | 2,132 | 2,052 | 2,062 | 9,600 |
| 2024/02/13 | 2,130 | 2,171 | 2,101 | 2,120 | 5,600 |
| 2024/02/09 | 2,089 | 2,100 | 2,035 | 2,100 | 2,400 |
| 2024/02/08 | 2,094 | 2,094 | 2,021 | 2,055 | 3,200 |
| 2024/02/07 | 2,049 | 2,060 | 2,049 | 2,050 | 1,400 |
| 2024/02/06 | 2,030 | 2,065 | 2,012 | 2,035 | 6,000 |
| 2024/02/05 | 2,130 | 2,143 | 2,030 | 2,030 | 7,000 |
| 2024/02/02 | 2,097 | 2,121 | 2,067 | 2,080 | 6,100 |
| 2024/02/01 | 2,085 | 2,142 | 2,060 | 2,060 | 4,500 |
| 2024/01/31 | 2,159 | 2,170 | 2,110 | 2,160 | 4,800 |
| 2024/01/30 | 2,106 | 2,150 | 2,055 | 2,150 | 9,800 |
| 2024/01/29 | 2,082 | 2,098 | 2,021 | 2,098 | 4,900 |
| 2024/01/26 | 2,148 | 2,148 | 2,066 | 2,086 | 5,800 |
| 2024/01/25 | 2,100 | 2,124 | 2,062 | 2,108 | 1,600 |
| 2024/01/24 | 2,052 | 2,113 | 2,050 | 2,112 | 2,200 |
| 2024/01/23 | 2,046 | 2,098 | 2,039 | 2,060 | 3,500 |
| 2024/01/22 | 2,070 | 2,125 | 2,012 | 2,096 | 11,900 |
| 2024/01/19 | 2,068 | 2,108 | 2,068 | 2,080 | 2,500 |
| 2024/01/18 | 2,130 | 2,230 | 2,044 | 2,100 | 25,100 |
| 2024/01/17 | 2,112 | 2,125 | 2,040 | 2,108 | 9,500 |
| 2024/01/16 | 2,021 | 2,100 | 2,003 | 2,094 | 10,300 |
| 2024/01/15 | 2,000 | 2,074 | 2,000 | 2,054 | 7,300 |
| 2024/01/12 | 2,031 | 2,040 | 1,970 | 1,997 | 10,400 |
| 2024/01/11 | 2,105 | 2,116 | 2,032 | 2,032 | 11,900 |
| 2024/01/10 | 2,164 | 2,164 | 2,111 | 2,116 | 3,300 |
| 2024/01/09 | 2,166 | 2,197 | 2,133 | 2,164 | 7,600 |
| 2024/01/05 | 2,135 | 2,148 | 2,079 | 2,121 | 14,400 |
| 2024/01/04 | 1,995 | 2,100 | 1,972 | 2,098 | 23,300 |