日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ