マースグループホールディングス(6419)の株価時系列情報
マースグループホールディングス(6419)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 | 2,908 | 3,005 | 2,908 | 2,977 | 225,200 |
| 2025/07/30 | 2,891 | 2,922 | 2,891 | 2,898 | 126,100 |
| 2025/07/29 | 2,888 | 2,915 | 2,886 | 2,893 | 74,300 |
| 2025/07/28 | 2,910 | 2,916 | 2,895 | 2,902 | 67,000 |
| 2025/07/25 | 2,929 | 2,930 | 2,885 | 2,887 | 80,400 |
| 2025/07/24 | 2,930 | 2,930 | 2,910 | 2,922 | 88,900 |
| 2025/07/23 | 2,880 | 2,934 | 2,857 | 2,923 | 134,200 |
| 2025/07/22 | 2,877 | 2,892 | 2,848 | 2,852 | 70,500 |
| 2025/07/18 | 2,893 | 2,893 | 2,871 | 2,877 | 52,900 |
| 2025/07/17 | 2,880 | 2,882 | 2,861 | 2,882 | 44,900 |
| 2025/07/16 | 2,911 | 2,911 | 2,874 | 2,875 | 48,700 |
| 2025/07/15 | 2,907 | 2,913 | 2,892 | 2,899 | 60,500 |
| 2025/07/14 | 2,904 | 2,908 | 2,879 | 2,896 | 45,700 |
| 2025/07/11 | 2,879 | 2,902 | 2,870 | 2,893 | 72,900 |
| 2025/07/10 | 2,875 | 2,875 | 2,847 | 2,859 | 75,300 |
| 2025/07/09 | 2,849 | 2,875 | 2,847 | 2,867 | 54,300 |
| 2025/07/08 | 2,853 | 2,854 | 2,835 | 2,842 | 66,500 |
| 2025/07/07 | 2,860 | 2,864 | 2,839 | 2,840 | 88,600 |
| 2025/07/04 | 2,886 | 2,890 | 2,866 | 2,866 | 87,300 |
| 2025/07/03 | 2,885 | 2,889 | 2,866 | 2,866 | 80,600 |
| 2025/07/02 | 2,881 | 2,890 | 2,865 | 2,865 | 75,600 |
| 2025/07/01 | 2,900 | 2,915 | 2,873 | 2,873 | 79,300 |
| 2025/06/30 | 2,887 | 2,930 | 2,881 | 2,888 | 210,100 |
| 2025/06/27 | 2,855 | 2,879 | 2,846 | 2,879 | 132,100 |
| 2025/06/26 | 2,819 | 2,854 | 2,813 | 2,852 | 99,600 |
| 2025/06/25 | 2,801 | 2,819 | 2,782 | 2,818 | 96,300 |
| 2025/06/24 | 2,816 | 2,822 | 2,802 | 2,803 | 81,600 |
| 2025/06/23 | 2,813 | 2,819 | 2,772 | 2,804 | 193,000 |
| 2025/06/20 | 2,826 | 2,847 | 2,821 | 2,828 | 127,500 |
| 2025/06/19 | 2,838 | 2,848 | 2,810 | 2,827 | 107,500 |
| 2025/06/18 | 2,828 | 2,847 | 2,825 | 2,845 | 64,100 |
| 2025/06/17 | 2,812 | 2,845 | 2,802 | 2,840 | 101,400 |
| 2025/06/16 | 2,837 | 2,845 | 2,809 | 2,814 | 139,700 |
| 2025/06/13 | 2,870 | 2,880 | 2,833 | 2,835 | 119,700 |
| 2025/06/12 | 2,879 | 2,898 | 2,874 | 2,874 | 103,900 |
| 2025/06/11 | 2,882 | 2,883 | 2,861 | 2,879 | 102,400 |
| 2025/06/10 | 2,881 | 2,905 | 2,873 | 2,876 | 99,800 |
| 2025/06/09 | 2,892 | 2,892 | 2,855 | 2,885 | 166,000 |
| 2025/06/06 | 2,920 | 2,929 | 2,901 | 2,908 | 98,400 |
| 2025/06/05 | 2,890 | 2,960 | 2,884 | 2,936 | 305,200 |
| 2025/06/04 | 2,844 | 2,892 | 2,840 | 2,888 | 221,200 |
| 2025/06/03 | 2,834 | 2,844 | 2,812 | 2,837 | 118,900 |
| 2025/06/02 | 2,842 | 2,855 | 2,816 | 2,829 | 132,400 |
| 2025/05/30 | 2,837 | 2,850 | 2,823 | 2,843 | 138,900 |
| 2025/05/29 | 2,844 | 2,866 | 2,839 | 2,845 | 131,300 |
| 2025/05/28 | 2,868 | 2,892 | 2,843 | 2,843 | 143,000 |
| 2025/05/27 | 2,860 | 2,875 | 2,855 | 2,859 | 106,900 |
| 2025/05/26 | 2,879 | 2,881 | 2,855 | 2,870 | 89,700 |
| 2025/05/23 | 2,860 | 2,880 | 2,851 | 2,853 | 111,500 |
| 2025/05/22 | 2,840 | 2,857 | 2,833 | 2,857 | 84,400 |
| 2025/05/21 | 2,870 | 2,883 | 2,843 | 2,843 | 86,300 |
| 2025/05/20 | 2,880 | 2,880 | 2,841 | 2,857 | 146,400 |
| 2025/05/19 | 2,901 | 2,905 | 2,851 | 2,862 | 163,800 |
| 2025/05/16 | 2,931 | 2,946 | 2,857 | 2,874 | 267,500 |
| 2025/05/15 | 2,947 | 3,000 | 2,890 | 2,966 | 337,500 |
| 2025/05/14 | 3,005 | 3,045 | 2,981 | 3,040 | 122,400 |
| 2025/05/13 | 2,998 | 3,020 | 2,986 | 3,010 | 92,800 |
| 2025/05/12 | 3,015 | 3,020 | 2,957 | 2,996 | 133,700 |
| 2025/05/09 | 3,020 | 3,030 | 2,990 | 3,005 | 140,200 |
| 2025/05/08 | 2,990 | 3,005 | 2,975 | 3,005 | 101,800 |
| 2025/05/07 | 2,996 | 3,010 | 2,975 | 2,989 | 116,800 |
| 2025/05/02 | 2,978 | 2,999 | 2,967 | 2,992 | 74,000 |
| 2025/05/01 | 2,984 | 2,984 | 2,961 | 2,978 | 128,400 |
| 2025/04/30 | 2,993 | 2,993 | 2,951 | 2,978 | 143,000 |
| 2025/04/28 | 2,978 | 3,005 | 2,976 | 2,993 | 104,800 |
| 2025/04/25 | 2,982 | 2,995 | 2,959 | 2,970 | 200,600 |
| 2025/04/24 | 2,985 | 3,000 | 2,970 | 2,970 | 75,100 |
| 2025/04/23 | 2,980 | 2,981 | 2,949 | 2,971 | 88,300 |
| 2025/04/22 | 2,935 | 2,954 | 2,929 | 2,941 | 58,200 |
| 2025/04/21 | 2,970 | 2,975 | 2,934 | 2,935 | 64,300 |
| 2025/04/18 | 2,923 | 2,970 | 2,922 | 2,970 | 65,200 |
| 2025/04/17 | 2,909 | 2,920 | 2,899 | 2,912 | 64,300 |
| 2025/04/16 | 2,930 | 2,935 | 2,894 | 2,910 | 78,700 |
| 2025/04/15 | 2,947 | 2,956 | 2,916 | 2,930 | 62,600 |
| 2025/04/14 | 2,993 | 2,993 | 2,930 | 2,930 | 99,800 |
| 2025/04/11 | 2,916 | 2,961 | 2,852 | 2,961 | 108,900 |
| 2025/04/10 | 2,960 | 2,981 | 2,906 | 2,973 | 169,800 |
| 2025/04/09 | 2,913 | 2,919 | 2,732 | 2,772 | 285,300 |
| 2025/04/08 | 2,900 | 2,975 | 2,900 | 2,921 | 185,300 |
| 2025/04/07 | 2,720 | 2,864 | 2,686 | 2,800 | 357,100 |
| 2025/04/04 | 3,000 | 3,000 | 2,907 | 2,979 | 289,400 |
| 2025/04/03 | 3,040 | 3,090 | 3,015 | 3,070 | 214,500 |
| 2025/04/02 | 3,145 | 3,155 | 3,100 | 3,135 | 121,900 |
| 2025/04/01 | 3,190 | 3,200 | 3,125 | 3,140 | 95,200 |
| 2025/03/31 | 3,195 | 3,195 | 3,135 | 3,155 | 224,900 |
| 2025/03/28 | 3,215 | 3,255 | 3,215 | 3,225 | 180,400 |
| 2025/03/27 | 3,275 | 3,290 | 3,260 | 3,290 | 220,300 |
| 2025/03/26 | 3,290 | 3,295 | 3,270 | 3,290 | 147,600 |
| 2025/03/25 | 3,280 | 3,300 | 3,265 | 3,280 | 140,300 |
| 2025/03/24 | 3,285 | 3,285 | 3,250 | 3,265 | 139,000 |
| 2025/03/21 | 3,265 | 3,290 | 3,240 | 3,275 | 149,200 |
| 2025/03/19 | 3,270 | 3,290 | 3,260 | 3,275 | 142,700 |
| 2025/03/18 | 3,300 | 3,305 | 3,290 | 3,295 | 94,000 |
| 2025/03/17 | 3,300 | 3,305 | 3,280 | 3,300 | 88,900 |
| 2025/03/14 | 3,270 | 3,295 | 3,260 | 3,285 | 97,500 |
| 2025/03/13 | 3,295 | 3,305 | 3,275 | 3,280 | 103,700 |
| 2025/03/12 | 3,285 | 3,300 | 3,270 | 3,285 | 124,600 |
| 2025/03/11 | 3,215 | 3,285 | 3,210 | 3,285 | 160,400 |
| 2025/03/10 | 3,235 | 3,280 | 3,220 | 3,240 | 148,400 |
| 2025/03/07 | 3,190 | 3,210 | 3,155 | 3,210 | 138,900 |
| 2025/03/06 | 3,195 | 3,215 | 3,175 | 3,190 | 177,300 |
| 2025/03/05 | 3,175 | 3,190 | 3,160 | 3,180 | 99,600 |
| 2025/03/04 | 3,180 | 3,180 | 3,140 | 3,180 | 122,200 |
| 2025/03/03 | 3,185 | 3,205 | 3,160 | 3,170 | 162,400 |
| 2025/02/28 | 3,190 | 3,215 | 3,140 | 3,145 | 199,000 |
| 2025/02/27 | 3,155 | 3,200 | 3,150 | 3,200 | 132,500 |
| 2025/02/26 | 3,135 | 3,160 | 3,105 | 3,155 | 119,800 |
| 2025/02/25 | 3,120 | 3,150 | 3,110 | 3,135 | 119,500 |
| 2025/02/21 | 3,160 | 3,170 | 3,115 | 3,125 | 175,000 |
| 2025/02/20 | 3,170 | 3,185 | 3,170 | 3,170 | 92,200 |
| 2025/02/19 | 3,195 | 3,200 | 3,160 | 3,170 | 167,400 |
| 2025/02/18 | 3,200 | 3,210 | 3,190 | 3,190 | 79,500 |
| 2025/02/17 | 3,195 | 3,210 | 3,185 | 3,185 | 134,000 |
| 2025/02/14 | 3,215 | 3,215 | 3,190 | 3,190 | 96,200 |
| 2025/02/13 | 3,200 | 3,225 | 3,185 | 3,210 | 98,700 |
| 2025/02/12 | 3,210 | 3,220 | 3,180 | 3,180 | 134,600 |
| 2025/02/10 | 3,200 | 3,215 | 3,190 | 3,200 | 102,500 |
| 2025/02/07 | 3,190 | 3,205 | 3,165 | 3,195 | 118,600 |
| 2025/02/06 | 3,200 | 3,230 | 3,195 | 3,200 | 151,700 |
| 2025/02/05 | 3,170 | 3,205 | 3,150 | 3,185 | 123,700 |
| 2025/02/04 | 3,145 | 3,180 | 3,130 | 3,175 | 179,800 |
| 2025/02/03 | 3,185 | 3,200 | 3,130 | 3,130 | 388,300 |
| 2025/01/31 | 3,250 | 3,300 | 3,170 | 3,180 | 692,700 |
| 2025/01/30 | 3,430 | 3,495 | 3,430 | 3,490 | 157,800 |
| 2025/01/29 | 3,440 | 3,480 | 3,430 | 3,440 | 138,800 |
| 2025/01/28 | 3,380 | 3,460 | 3,375 | 3,430 | 192,700 |
| 2025/01/27 | 3,415 | 3,450 | 3,390 | 3,405 | 167,100 |
| 2025/01/24 | 3,300 | 3,425 | 3,300 | 3,415 | 242,500 |
| 2025/01/23 | 3,270 | 3,315 | 3,265 | 3,300 | 110,300 |
| 2025/01/22 | 3,295 | 3,310 | 3,265 | 3,295 | 98,500 |
| 2025/01/21 | 3,255 | 3,295 | 3,245 | 3,295 | 85,600 |
| 2025/01/20 | 3,230 | 3,260 | 3,215 | 3,255 | 97,000 |
| 2025/01/17 | 3,205 | 3,220 | 3,175 | 3,200 | 92,300 |
| 2025/01/16 | 3,240 | 3,250 | 3,220 | 3,220 | 66,700 |
| 2025/01/15 | 3,225 | 3,265 | 3,225 | 3,260 | 100,400 |
| 2025/01/14 | 3,240 | 3,245 | 3,180 | 3,210 | 158,900 |
| 2025/01/10 | 3,270 | 3,295 | 3,225 | 3,225 | 110,800 |
| 2025/01/09 | 3,280 | 3,305 | 3,265 | 3,285 | 67,200 |
| 2025/01/08 | 3,310 | 3,310 | 3,260 | 3,270 | 113,000 |
| 2025/01/07 | 3,340 | 3,340 | 3,290 | 3,315 | 115,800 |
| 2025/01/06 | 3,390 | 3,400 | 3,310 | 3,335 | 127,300 |
| 2024/12/30 | 3,350 | 3,375 | 3,340 | 3,370 | 105,400 |
| 2024/12/27 | 3,325 | 3,350 | 3,310 | 3,340 | 81,100 |
| 2024/12/26 | 3,290 | 3,320 | 3,285 | 3,320 | 73,900 |
| 2024/12/25 | 3,300 | 3,315 | 3,280 | 3,315 | 79,000 |
| 2024/12/24 | 3,265 | 3,290 | 3,235 | 3,290 | 55,500 |
| 2024/12/23 | 3,205 | 3,275 | 3,205 | 3,275 | 108,600 |
| 2024/12/20 | 3,195 | 3,220 | 3,185 | 3,185 | 63,400 |
| 2024/12/19 | 3,140 | 3,205 | 3,130 | 3,200 | 97,800 |
| 2024/12/18 | 3,170 | 3,180 | 3,115 | 3,160 | 189,500 |
| 2024/12/17 | 3,135 | 3,180 | 3,115 | 3,120 | 163,800 |
| 2024/12/16 | 3,145 | 3,145 | 3,090 | 3,110 | 291,400 |
| 2024/12/13 | 3,150 | 3,165 | 3,130 | 3,145 | 97,300 |
| 2024/12/12 | 3,160 | 3,175 | 3,130 | 3,155 | 140,200 |
| 2024/12/11 | 3,165 | 3,175 | 3,125 | 3,140 | 167,500 |
| 2024/12/10 | 3,250 | 3,255 | 3,165 | 3,165 | 120,700 |
| 2024/12/09 | 3,210 | 3,255 | 3,205 | 3,245 | 90,800 |
| 2024/12/06 | 3,185 | 3,205 | 3,180 | 3,200 | 85,400 |
| 2024/12/05 | 3,210 | 3,215 | 3,170 | 3,185 | 112,100 |
| 2024/12/04 | 3,245 | 3,245 | 3,205 | 3,205 | 76,000 |
| 2024/12/03 | 3,250 | 3,265 | 3,240 | 3,245 | 69,100 |
| 2024/12/02 | 3,235 | 3,260 | 3,210 | 3,245 | 70,600 |
| 2024/11/29 | 3,225 | 3,245 | 3,210 | 3,235 | 63,100 |
| 2024/11/28 | 3,205 | 3,245 | 3,205 | 3,225 | 65,300 |
| 2024/11/27 | 3,275 | 3,275 | 3,190 | 3,220 | 106,100 |
| 2024/11/26 | 3,290 | 3,310 | 3,260 | 3,270 | 65,300 |
| 2024/11/25 | 3,315 | 3,315 | 3,275 | 3,285 | 89,700 |
| 2024/11/22 | 3,280 | 3,305 | 3,270 | 3,305 | 84,100 |
| 2024/11/21 | 3,290 | 3,320 | 3,245 | 3,255 | 78,500 |
| 2024/11/20 | 3,240 | 3,310 | 3,240 | 3,290 | 102,400 |
| 2024/11/19 | 3,255 | 3,275 | 3,225 | 3,235 | 67,200 |
| 2024/11/18 | 3,225 | 3,260 | 3,200 | 3,250 | 58,900 |
| 2024/11/15 | 3,205 | 3,240 | 3,200 | 3,220 | 88,200 |
| 2024/11/14 | 3,235 | 3,240 | 3,190 | 3,190 | 128,100 |
| 2024/11/13 | 3,275 | 3,295 | 3,225 | 3,250 | 129,900 |
| 2024/11/12 | 3,180 | 3,270 | 3,180 | 3,260 | 225,000 |
| 2024/11/11 | 3,170 | 3,195 | 3,150 | 3,170 | 132,700 |
| 2024/11/08 | 3,250 | 3,250 | 3,175 | 3,175 | 139,300 |
| 2024/11/07 | 3,245 | 3,245 | 3,215 | 3,245 | 137,200 |
| 2024/11/06 | 3,245 | 3,255 | 3,180 | 3,200 | 90,900 |
| 2024/11/05 | 3,170 | 3,250 | 3,160 | 3,250 | 157,000 |
| 2024/11/01 | 3,160 | 3,175 | 3,130 | 3,145 | 136,300 |
| 2024/10/31 | 3,140 | 3,210 | 3,090 | 3,160 | 288,200 |
| 2024/10/30 | 3,185 | 3,185 | 3,140 | 3,140 | 420,600 |
| 2024/10/29 | 3,160 | 3,180 | 3,125 | 3,160 | 81,100 |
| 2024/10/28 | 3,125 | 3,180 | 3,120 | 3,160 | 106,800 |
| 2024/10/25 | 3,140 | 3,150 | 3,090 | 3,120 | 122,600 |
| 2024/10/24 | 3,150 | 3,150 | 3,120 | 3,135 | 139,800 |
| 2024/10/23 | 3,170 | 3,200 | 3,155 | 3,160 | 100,900 |
| 2024/10/22 | 3,245 | 3,255 | 3,180 | 3,185 | 141,700 |
| 2024/10/21 | 3,285 | 3,310 | 3,245 | 3,245 | 105,800 |
| 2024/10/18 | 3,250 | 3,280 | 3,230 | 3,255 | 100,600 |
| 2024/10/17 | 3,245 | 3,250 | 3,205 | 3,225 | 106,200 |
| 2024/10/16 | 3,225 | 3,280 | 3,215 | 3,250 | 123,400 |
| 2024/10/15 | 3,210 | 3,250 | 3,210 | 3,245 | 124,000 |
| 2024/10/11 | 3,205 | 3,235 | 3,200 | 3,210 | 113,200 |
| 2024/10/10 | 3,260 | 3,260 | 3,200 | 3,210 | 223,600 |
| 2024/10/09 | 3,285 | 3,285 | 3,220 | 3,255 | 178,500 |
| 2024/10/08 | 3,275 | 3,345 | 3,240 | 3,245 | 225,300 |
| 2024/10/07 | 3,370 | 3,370 | 3,335 | 3,345 | 93,600 |