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 |
|---|---|---|---|---|---|
| 2026/05/01 | 2,787 | 2,814 | 2,772 | 2,813 | 81,300 |
| 2026/04/30 | 2,810 | 2,810 | 2,782 | 2,790 | 114,000 |
| 2026/04/28 | 2,816 | 2,826 | 2,808 | 2,826 | 80,000 |
| 2026/04/27 | 2,818 | 2,823 | 2,804 | 2,815 | 70,200 |
| 2026/04/24 | 2,825 | 2,841 | 2,808 | 2,818 | 75,400 |
| 2026/04/23 | 2,850 | 2,854 | 2,801 | 2,825 | 171,700 |
| 2026/04/22 | 2,878 | 2,879 | 2,849 | 2,853 | 71,000 |
| 2026/04/21 | 2,888 | 2,890 | 2,856 | 2,870 | 76,900 |
| 2026/04/20 | 2,905 | 2,915 | 2,866 | 2,872 | 128,500 |
| 2026/04/17 | 2,902 | 2,918 | 2,886 | 2,888 | 98,100 |
| 2026/04/16 | 2,910 | 2,935 | 2,909 | 2,915 | 83,500 |
| 2026/04/15 | 2,890 | 2,909 | 2,887 | 2,906 | 124,100 |
| 2026/04/14 | 3,005 | 3,020 | 2,856 | 2,860 | 359,700 |
| 2026/04/13 | 3,065 | 3,065 | 3,020 | 3,020 | 66,600 |
| 2026/04/10 | 3,085 | 3,095 | 3,060 | 3,070 | 38,200 |
| 2026/04/09 | 3,120 | 3,125 | 3,085 | 3,090 | 42,800 |
| 2026/04/08 | 3,125 | 3,135 | 3,105 | 3,120 | 49,900 |
| 2026/04/07 | 3,110 | 3,125 | 3,085 | 3,095 | 31,700 |
| 2026/04/06 | 3,090 | 3,105 | 3,080 | 3,105 | 37,600 |
| 2026/04/03 | 3,095 | 3,120 | 3,065 | 3,080 | 45,300 |
| 2026/03/27 | 3,175 | 3,185 | 3,150 | 3,160 | 196,700 |
| 2026/03/26 | 3,175 | 3,175 | 3,155 | 3,165 | 77,200 |
| 2026/03/25 | 3,170 | 3,190 | 3,160 | 3,185 | 75,300 |
| 2026/03/24 | 3,140 | 3,160 | 3,125 | 3,145 | 68,800 |
| 2026/03/23 | 3,065 | 3,085 | 3,035 | 3,080 | 79,700 |
| 2026/03/19 | 3,080 | 3,110 | 3,075 | 3,090 | 96,700 |
| 2026/03/18 | 3,105 | 3,130 | 3,095 | 3,125 | 61,000 |
| 2026/03/17 | 3,085 | 3,095 | 3,075 | 3,080 | 27,200 |
| 2026/03/16 | 3,075 | 3,090 | 3,050 | 3,055 | 62,700 |
| 2026/03/13 | 3,085 | 3,115 | 3,075 | 3,075 | 72,800 |
| 2026/03/12 | 3,150 | 3,150 | 3,110 | 3,120 | 54,000 |
| 2026/03/11 | 3,165 | 3,180 | 3,145 | 3,155 | 47,800 |
| 2026/03/10 | 3,120 | 3,160 | 3,110 | 3,150 | 60,600 |
| 2026/03/09 | 3,025 | 3,105 | 3,010 | 3,090 | 124,500 |
| 2026/03/06 | 3,080 | 3,110 | 3,065 | 3,095 | 53,700 |
| 2026/03/05 | 3,085 | 3,130 | 3,080 | 3,100 | 78,500 |
| 2026/03/04 | 3,050 | 3,060 | 3,010 | 3,030 | 143,100 |
| 2026/03/03 | 3,130 | 3,140 | 3,075 | 3,080 | 195,400 |
| 2026/03/02 | 3,140 | 3,165 | 3,130 | 3,135 | 106,800 |
| 2026/02/27 | 3,150 | 3,175 | 3,145 | 3,165 | 54,200 |
| 2026/02/26 | 3,150 | 3,165 | 3,140 | 3,150 | 57,400 |
| 2026/02/25 | 3,185 | 3,195 | 3,150 | 3,150 | 64,700 |
| 2026/02/24 | 3,180 | 3,220 | 3,130 | 3,205 | 79,300 |
| 2026/02/20 | 3,185 | 3,195 | 3,155 | 3,160 | 55,900 |
| 2026/02/19 | 3,205 | 3,205 | 3,170 | 3,200 | 42,200 |
| 2026/02/18 | 3,235 | 3,235 | 3,200 | 3,200 | 26,800 |
| 2026/02/17 | 3,230 | 3,240 | 3,205 | 3,215 | 25,300 |
| 2026/02/16 | 3,245 | 3,250 | 3,210 | 3,215 | 43,300 |
| 2026/02/13 | 3,285 | 3,290 | 3,235 | 3,250 | 34,100 |
| 2026/02/12 | 3,295 | 3,300 | 3,270 | 3,285 | 59,400 |
| 2026/02/10 | 3,270 | 3,305 | 3,265 | 3,290 | 49,700 |
| 2026/02/09 | 3,275 | 3,290 | 3,250 | 3,250 | 44,600 |
| 2026/02/06 | 3,260 | 3,260 | 3,230 | 3,250 | 29,700 |
| 2026/02/05 | 3,260 | 3,270 | 3,235 | 3,260 | 41,500 |
| 2026/02/04 | 3,235 | 3,255 | 3,220 | 3,220 | 40,500 |
| 2026/02/03 | 3,230 | 3,265 | 3,215 | 3,260 | 56,700 |
| 2026/02/02 | 3,210 | 3,230 | 3,165 | 3,200 | 81,100 |
| 2026/01/30 | 3,255 | 3,260 | 3,225 | 3,260 | 60,800 |
| 2026/01/29 | 3,255 | 3,265 | 3,225 | 3,260 | 40,900 |
| 2026/01/28 | 3,295 | 3,295 | 3,250 | 3,250 | 34,300 |
| 2026/01/27 | 3,320 | 3,335 | 3,300 | 3,300 | 42,800 |
| 2026/01/26 | 3,310 | 3,330 | 3,295 | 3,330 | 48,100 |
| 2026/01/23 | 3,315 | 3,340 | 3,305 | 3,335 | 74,600 |
| 2026/01/22 | 3,275 | 3,300 | 3,265 | 3,300 | 29,000 |
| 2026/01/21 | 3,255 | 3,260 | 3,240 | 3,250 | 35,400 |
| 2026/01/20 | 3,285 | 3,295 | 3,275 | 3,280 | 32,500 |
| 2026/01/19 | 3,290 | 3,300 | 3,265 | 3,285 | 35,300 |
| 2026/01/16 | 3,290 | 3,290 | 3,275 | 3,290 | 34,000 |
| 2026/01/15 | 3,260 | 3,300 | 3,260 | 3,295 | 38,800 |
| 2026/01/14 | 3,260 | 3,275 | 3,255 | 3,270 | 28,700 |
| 2026/01/13 | 3,265 | 3,280 | 3,235 | 3,250 | 63,700 |
| 2026/01/09 | 3,225 | 3,255 | 3,225 | 3,240 | 29,300 |
| 2026/01/08 | 3,255 | 3,270 | 3,220 | 3,225 | 27,200 |
| 2026/01/07 | 3,225 | 3,260 | 3,190 | 3,250 | 54,300 |
| 2026/01/06 | 3,230 | 3,270 | 3,225 | 3,225 | 61,400 |
| 2026/01/05 | 3,200 | 3,235 | 3,200 | 3,225 | 66,100 |
| 2025/12/30 | 3,210 | 3,210 | 3,165 | 3,200 | 38,300 |
| 2025/12/29 | 3,210 | 3,220 | 3,185 | 3,205 | 43,000 |
| 2025/12/26 | 3,185 | 3,205 | 3,185 | 3,200 | 33,100 |
| 2025/12/25 | 3,190 | 3,200 | 3,170 | 3,200 | 26,800 |
| 2025/12/24 | 3,200 | 3,200 | 3,160 | 3,175 | 32,900 |
| 2025/12/23 | 3,180 | 3,200 | 3,180 | 3,190 | 39,900 |
| 2025/12/22 | 3,140 | 3,180 | 3,140 | 3,180 | 46,400 |
| 2025/12/19 | 3,100 | 3,140 | 3,100 | 3,135 | 32,200 |
| 2025/12/18 | 3,100 | 3,115 | 3,075 | 3,110 | 30,600 |
| 2025/12/17 | 3,090 | 3,100 | 3,070 | 3,095 | 39,300 |
| 2025/12/16 | 3,105 | 3,110 | 3,095 | 3,100 | 27,400 |
| 2025/12/15 | 3,075 | 3,105 | 3,065 | 3,105 | 39,000 |
| 2025/12/12 | 3,075 | 3,090 | 3,060 | 3,075 | 34,000 |
| 2025/12/11 | 3,095 | 3,095 | 3,045 | 3,050 | 17,100 |
| 2025/12/10 | 3,090 | 3,095 | 3,080 | 3,080 | 17,500 |
| 2025/12/09 | 3,090 | 3,100 | 3,075 | 3,090 | 24,000 |
| 2025/12/08 | 3,040 | 3,115 | 3,035 | 3,095 | 68,900 |
| 2025/12/05 | 3,055 | 3,060 | 3,010 | 3,020 | 50,600 |
| 2025/12/04 | 3,080 | 3,090 | 3,055 | 3,070 | 35,200 |
| 2025/12/03 | 3,090 | 3,115 | 3,055 | 3,080 | 41,300 |
| 2025/12/02 | 3,170 | 3,170 | 3,090 | 3,100 | 37,000 |
| 2025/12/01 | 3,160 | 3,180 | 3,135 | 3,150 | 35,600 |
| 2025/11/28 | 3,120 | 3,165 | 3,120 | 3,155 | 55,300 |
| 2025/11/27 | 3,130 | 3,130 | 3,115 | 3,130 | 29,200 |
| 2025/11/26 | 3,080 | 3,135 | 3,080 | 3,125 | 54,500 |
| 2025/11/25 | 3,100 | 3,105 | 3,065 | 3,085 | 62,500 |
| 2025/11/21 | 3,035 | 3,100 | 3,035 | 3,100 | 51,300 |
| 2025/11/20 | 3,015 | 3,045 | 3,005 | 3,035 | 41,500 |
| 2025/11/19 | 2,999 | 3,015 | 2,991 | 3,005 | 35,000 |
| 2025/11/18 | 3,000 | 3,015 | 2,985 | 2,991 | 58,600 |
| 2025/11/17 | 3,030 | 3,030 | 3,005 | 3,015 | 44,100 |
| 2025/11/14 | 3,000 | 3,030 | 2,995 | 3,025 | 46,100 |
| 2025/11/13 | 3,025 | 3,035 | 2,996 | 3,010 | 55,400 |
| 2025/11/12 | 3,020 | 3,060 | 3,015 | 3,030 | 68,300 |
| 2025/11/11 | 3,055 | 3,055 | 3,010 | 3,035 | 29,800 |
| 2025/11/10 | 3,040 | 3,055 | 3,025 | 3,045 | 27,000 |
| 2025/11/07 | 3,035 | 3,045 | 3,020 | 3,040 | 39,700 |
| 2025/11/06 | 3,015 | 3,070 | 3,005 | 3,045 | 46,700 |
| 2025/11/05 | 3,030 | 3,045 | 3,000 | 3,025 | 114,600 |
| 2025/11/04 | 3,055 | 3,060 | 3,030 | 3,045 | 60,900 |
| 2025/10/31 | 3,050 | 3,070 | 3,020 | 3,070 | 89,400 |
| 2025/10/30 | 3,040 | 3,065 | 3,025 | 3,040 | 274,200 |
| 2025/10/29 | 3,065 | 3,085 | 3,020 | 3,020 | 57,800 |
| 2025/10/28 | 3,105 | 3,130 | 3,075 | 3,075 | 50,600 |
| 2025/10/27 | 3,125 | 3,145 | 3,120 | 3,135 | 40,200 |
| 2025/10/24 | 3,125 | 3,130 | 3,100 | 3,100 | 30,000 |
| 2025/10/23 | 3,095 | 3,115 | 3,085 | 3,105 | 37,100 |
| 2025/10/22 | 3,080 | 3,100 | 3,080 | 3,080 | 24,200 |
| 2025/10/21 | 3,100 | 3,105 | 3,070 | 3,070 | 31,600 |
| 2025/10/20 | 3,075 | 3,095 | 3,070 | 3,080 | 42,800 |
| 2025/10/17 | 3,050 | 3,065 | 3,030 | 3,055 | 26,300 |
| 2025/10/16 | 3,060 | 3,075 | 3,050 | 3,050 | 26,400 |
| 2025/10/15 | 3,015 | 3,060 | 3,015 | 3,060 | 34,700 |
| 2025/10/14 | 2,989 | 3,015 | 2,977 | 3,000 | 80,100 |
| 2025/10/10 | 3,040 | 3,070 | 3,015 | 3,015 | 44,200 |
| 2025/10/09 | 3,065 | 3,075 | 3,050 | 3,070 | 39,300 |
| 2025/10/08 | 3,080 | 3,100 | 3,040 | 3,040 | 40,500 |
| 2025/10/07 | 3,080 | 3,100 | 3,065 | 3,075 | 33,800 |
| 2025/10/06 | 3,090 | 3,095 | 3,070 | 3,080 | 56,000 |
| 2025/10/03 | 3,025 | 3,055 | 3,025 | 3,045 | 32,700 |
| 2025/10/02 | 3,035 | 3,040 | 2,991 | 3,020 | 68,800 |
| 2025/10/01 | 3,060 | 3,060 | 3,000 | 3,000 | 86,500 |
| 2025/09/30 | 3,110 | 3,110 | 3,065 | 3,070 | 61,200 |
| 2025/09/29 | 3,105 | 3,115 | 3,080 | 3,095 | 86,500 |
| 2025/09/26 | 3,195 | 3,205 | 3,180 | 3,190 | 128,400 |
| 2025/09/25 | 3,220 | 3,220 | 3,185 | 3,190 | 44,300 |
| 2025/09/24 | 3,190 | 3,215 | 3,165 | 3,210 | 46,400 |
| 2025/09/22 | 3,195 | 3,195 | 3,170 | 3,185 | 32,000 |
| 2025/09/19 | 3,220 | 3,220 | 3,160 | 3,185 | 100,600 |
| 2025/09/18 | 3,225 | 3,235 | 3,210 | 3,220 | 37,400 |
| 2025/09/17 | 3,235 | 3,240 | 3,210 | 3,215 | 42,000 |
| 2025/09/16 | 3,220 | 3,250 | 3,210 | 3,250 | 56,900 |
| 2025/09/12 | 3,225 | 3,225 | 3,195 | 3,215 | 47,700 |
| 2025/09/11 | 3,225 | 3,225 | 3,195 | 3,220 | 33,500 |
| 2025/09/10 | 3,215 | 3,230 | 3,205 | 3,220 | 26,500 |
| 2025/09/09 | 3,235 | 3,235 | 3,195 | 3,215 | 47,800 |
| 2025/09/08 | 3,210 | 3,240 | 3,210 | 3,235 | 60,900 |
| 2025/09/05 | 3,215 | 3,215 | 3,190 | 3,205 | 41,600 |
| 2025/09/04 | 3,205 | 3,215 | 3,180 | 3,200 | 41,300 |
| 2025/09/03 | 3,190 | 3,210 | 3,180 | 3,200 | 59,700 |
| 2025/09/02 | 3,180 | 3,210 | 3,175 | 3,200 | 61,700 |
| 2025/09/01 | 3,165 | 3,180 | 3,150 | 3,170 | 46,900 |
| 2025/08/29 | 3,175 | 3,175 | 3,150 | 3,155 | 31,200 |
| 2025/08/28 | 3,175 | 3,180 | 3,160 | 3,175 | 32,100 |
| 2025/08/27 | 3,145 | 3,165 | 3,125 | 3,160 | 68,300 |
| 2025/08/26 | 3,175 | 3,190 | 3,145 | 3,145 | 57,200 |
| 2025/08/25 | 3,185 | 3,220 | 3,165 | 3,180 | 87,700 |
| 2025/08/22 | 3,150 | 3,175 | 3,150 | 3,165 | 51,000 |
| 2025/08/21 | 3,155 | 3,160 | 3,130 | 3,155 | 35,200 |
| 2025/08/20 | 3,150 | 3,165 | 3,140 | 3,155 | 35,700 |
| 2025/08/19 | 3,125 | 3,155 | 3,125 | 3,150 | 63,700 |
| 2025/08/18 | 3,130 | 3,145 | 3,120 | 3,125 | 74,400 |
| 2025/08/15 | 3,145 | 3,160 | 3,125 | 3,140 | 67,700 |
| 2025/08/14 | 3,135 | 3,170 | 3,115 | 3,140 | 132,500 |
| 2025/08/13 | 3,130 | 3,145 | 3,100 | 3,145 | 118,300 |
| 2025/08/12 | 3,100 | 3,125 | 3,090 | 3,125 | 138,500 |
| 2025/08/08 | 3,075 | 3,090 | 3,060 | 3,090 | 46,500 |
| 2025/08/07 | 3,060 | 3,100 | 3,060 | 3,075 | 98,700 |
| 2025/08/06 | 3,025 | 3,060 | 3,020 | 3,055 | 63,300 |
| 2025/08/05 | 3,015 | 3,040 | 3,010 | 3,025 | 51,400 |
| 2025/08/04 | 2,970 | 3,015 | 2,968 | 3,015 | 92,900 |
| 2025/08/01 | 2,973 | 3,000 | 2,970 | 3,000 | 115,700 |
| 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 |