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
1997/12/30 720 720 720 720 3,000
1997/12/29 710 720 710 720 4,300
1997/12/26 680 720 680 720 4,500
1997/12/25 734 740 700 700 7,700
1997/12/24 710 725 710 720 9,500
1997/12/22 670 710 659 710 19,400
1997/12/19 699 710 670 680 19,700
1997/12/18 730 733 700 700 11,200
1997/12/17 780 780 730 731 6,600
1997/12/16 790 799 780 780 2,500
1997/12/15 800 800 800 800 6,100
1997/12/12 905 905 875 900 14,000
1997/12/11 890 890 880 885 900
1997/12/10 900 900 880 900 1,400
1997/12/09 879 901 879 900 15,100
1997/12/08 900 900 880 899 16,700
1997/12/05 880 899 880 899 7,300
1997/12/04 883 901 880 900 14,800
1997/12/03 890 910 880 880 6,600
1997/12/02 900 905 896 900 9,100
1997/12/01 900 900 890 900 9,200
1997/11/28 949 950 899 900 11,000
1997/11/27 970 979 930 950 12,800
1997/11/26 979 980 960 960 7,900
1997/11/25 985 995 980 980 8,500
1997/11/21 960 980 960 980 8,900
1997/11/20 952 985 952 960 8,700
1997/11/19 1,000 1,000 962 962 8,400
1997/11/18 1,060 1,060 1,000 1,000 3,000
1997/11/17 1,060 1,070 1,050 1,070 2,800
1997/11/14 1,110 1,110 1,050 1,100 2,900
1997/11/13 1,100 1,100 1,050 1,060 4,800
1997/11/12 1,110 1,110 1,100 1,100 1,800
1997/11/11 1,110 1,110 1,100 1,110 1,900
1997/11/10 1,110 1,120 1,100 1,120 1,900
1997/11/07 1,180 1,180 1,100 1,110 1,900
1997/11/06 1,180 1,190 1,180 1,180 1,900
1997/11/05 1,190 1,200 1,190 1,200 1,800
1997/11/04 1,180 1,180 1,180 1,180 400
1997/10/31 1,130 1,130 1,100 1,100 2,400
1997/10/30 1,110 1,110 1,110 1,110 500
1997/10/29 1,190 1,190 1,100 1,130 3,600
1997/10/28 1,150 1,150 1,150 1,150 500
1997/10/27 1,230 1,230 1,230 1,230 1,600
1997/10/24 1,150 1,150 1,150 1,150 700
1997/10/23 1,200 1,220 1,200 1,220 1,500
1997/10/22 1,180 1,180 1,180 1,180 1,800
1997/10/21 1,180 1,230 1,180 1,180 8,300
1997/10/20 1,170 1,180 1,160 1,180 7,300
1997/10/17 1,150 1,150 1,130 1,130 9,100
1997/10/16 1,120 1,120 1,120 1,120 600
1997/10/15 1,100 1,100 1,100 1,100 4,000
1997/10/14 1,100 1,100 1,100 1,100 4,500
1997/10/13 1,100 1,100 1,080 1,100 11,000
1997/10/09 1,200 1,210 1,200 1,210 4,100
1997/10/08 1,200 1,210 1,200 1,210 1,800
1997/10/07 1,280 1,300 1,240 1,240 4,800
1997/10/06 1,240 1,290 1,240 1,270 6,400
1997/10/03 1,210 1,270 1,200 1,210 9,400
1997/10/02 1,150 1,200 1,130 1,200 12,100
1997/10/01 1,070 1,070 1,070 1,070 3,500
1997/09/30 940 950 930 940 17,400
1997/09/29 1,060 1,060 950 950 24,900
1997/09/26 1,200 1,200 1,050 1,050 8,100
1997/09/25 1,270 1,270 1,240 1,250 11,700
1997/09/24 1,330 1,330 1,280 1,280 13,900
1997/09/22 1,350 1,350 1,320 1,340 12,700
1997/09/19 1,380 1,380 1,350 1,350 4,400
1997/09/18 1,390 1,390 1,380 1,380 7,500
1997/09/17 1,400 1,400 1,390 1,390 7,200
1997/09/16 1,360 1,400 1,360 1,380 13,200
1997/09/12 1,300 1,360 1,300 1,360 600
1997/09/11 1,290 1,320 1,290 1,290 15,600
1997/09/10 1,340 1,340 1,270 1,300 21,500
1997/09/09 1,350 1,350 1,340 1,340 10,100
1997/09/08 1,370 1,370 1,350 1,350 15,700
1997/09/05 1,370 1,380 1,370 1,370 4,400
1997/09/04 1,400 1,400 1,380 1,380 20,500
1997/09/03 1,380 1,400 1,380 1,400 42,400
1997/09/02 1,340 1,390 1,340 1,360 42,300
1997/09/01 1,330 1,350 1,320 1,320 13,500
1997/08/29 1,350 1,360 1,340 1,350 10,100
1997/08/28 1,310 1,360 1,310 1,350 34,100
1997/08/27 1,360 1,360 1,310 1,320 81,900
1997/08/26 1,290 1,390 1,240 1,380 216,800
1997/08/25 1,330 1,330 1,330 1,330 43,500
1997/08/22 1,630 1,630 1,630 1,630 15,200
1997/08/21 2,030 2,050 2,030 2,030 1,900
1997/08/20 2,050 2,050 2,020 2,030 16,100
1997/08/19 2,080 2,080 2,050 2,060 13,600
1997/08/18 2,050 2,060 2,040 2,060 8,100
1997/08/15 2,050 2,100 2,050 2,080 9,200
1997/08/14 2,100 2,140 2,050 2,050 6,900
1997/08/13 2,060 2,060 2,030 2,030 11,500
1997/08/12 2,090 2,090 2,010 2,060 6,500
1997/08/11 2,050 2,100 2,050 2,090 12,500
1997/08/08 2,150 2,170 2,060 2,100 4,200
1997/08/07 2,250 2,300 2,220 2,220 3,500
1997/08/06 2,360 2,360 2,300 2,300 11,500
1997/08/05 2,400 2,400 2,380 2,380 7,200
1997/08/04 2,490 2,490 2,420 2,420 2,600
1997/08/01 2,500 2,590 2,490 2,490 4,800
1997/07/31 2,550 2,550 2,490 2,500 9,200
1997/07/30 2,570 2,580 2,570 2,570 4,200
1997/07/29 2,580 2,600 2,550 2,560 11,400
1997/07/28 2,590 2,600 2,580 2,590 6,100
1997/07/25 2,600 2,620 2,590 2,600 17,900
1997/07/24 2,600 2,600 2,580 2,580 12,100
1997/07/23 2,580 2,600 2,570 2,600 8,600
1997/07/22 2,600 2,600 2,580 2,580 9,100
1997/07/18 2,590 2,600 2,570 2,590 12,600
1997/07/17 2,570 2,590 2,550 2,550 8,500
1997/07/16 2,570 2,580 2,560 2,570 23,100
1997/07/15 2,560 2,590 2,540 2,570 14,700
1997/07/14 2,530 2,560 2,530 2,540 3,100
1997/07/11 2,560 2,580 2,520 2,530 11,600
1997/07/10 2,560 2,570 2,560 2,570 5,400
1997/07/09 2,590 2,600 2,570 2,580 7,900
1997/07/08 2,520 2,600 2,510 2,600 10,100
1997/07/07 2,520 2,520 2,510 2,520 11,500
1997/07/04 2,600 2,600 2,520 2,520 9,700
1997/07/03 2,610 2,610 2,580 2,600 18,300
1997/07/02 2,620 2,620 2,600 2,610 13,300
1997/07/01 2,580 2,620 2,580 2,590 2,500
1997/06/30 2,510 2,620 2,500 2,620 5,400
1997/06/27 2,590 2,630 2,550 2,550 3,100
1997/06/26 2,650 2,650 2,570 2,630 9,900
1997/06/25 2,640 2,650 2,600 2,630 18,100
1997/06/24 2,600 2,600 2,550 2,560 7,500
1997/06/23 2,540 2,620 2,540 2,610 19,400
1997/06/20 2,620 2,620 2,540 2,580 7,300
1997/06/19 2,640 2,640 2,560 2,580 9,000
1997/06/18 2,600 2,650 2,580 2,650 48,400
1997/06/17 2,530 2,600 2,500 2,590 24,100
1997/06/16 2,360 2,430 2,360 2,400 16,600
1997/06/13 2,390 2,390 2,340 2,350 26,600
1997/06/12 2,450 2,450 2,370 2,370 5,800
1997/06/11 2,450 2,450 2,400 2,400 14,000
1997/06/10 2,460 2,460 2,410 2,450 14,800
1997/06/09 2,450 2,470 2,450 2,460 9,600
1997/06/06 2,450 2,460 2,450 2,460 9,200
1997/06/05 2,430 2,500 2,430 2,440 6,700
1997/06/04 2,450 2,450 2,400 2,420 17,600
1997/06/03 2,430 2,430 2,400 2,420 26,700
1997/06/02 2,420 2,440 2,350 2,350 14,900
1997/05/30 2,280 2,300 2,200 2,300 26,000
1997/05/29 2,300 2,300 2,200 2,200 20,900
1997/05/28 2,270 2,300 2,250 2,250 12,600
1997/05/27 2,260 2,300 2,250 2,260 12,000
1997/05/26 2,310 2,310 2,270 2,300 9,500
1997/05/23 2,400 2,400 2,350 2,350 15,400
1997/05/22 2,480 2,480 2,400 2,400 11,800
1997/05/21 2,580 2,580 2,400 2,400 14,100
1997/05/20 2,600 2,600 2,540 2,590 34,800
1997/05/19 2,250 2,300 2,200 2,200 26,200
1997/05/16 2,220 2,240 2,200 2,240 30,000
1997/05/15 2,210 2,240 2,200 2,200 17,100
1997/05/14 2,320 2,320 2,200 2,200 30,800
1997/05/13 2,370 2,390 2,320 2,320 11,200
1997/05/12 2,390 2,390 2,350 2,370 10,000
1997/05/09 2,410 2,430 2,300 2,350 7,700
1997/05/08 2,490 2,490 2,360 2,430 48,400
1997/05/07 2,600 2,600 2,490 2,500 18,700
1997/05/06 2,730 2,730 2,580 2,580 5,500
1997/05/02 2,680 2,690 2,650 2,650 10,800
1997/05/01 2,800 2,800 2,580 2,600 33,900
1997/04/30 2,340 2,680 2,340 2,680 9,500
1997/04/28 2,320 2,420 2,300 2,330 800
1997/04/25 2,320 2,360 2,300 2,360 6,200
1997/04/24 2,450 2,480 2,360 2,360 8,000
1997/04/23 2,540 2,570 2,500 2,500 5,100
1997/04/22 2,570 2,590 2,540 2,540 18,400
1997/04/21 2,500 2,530 2,480 2,530 8,900
1997/04/18 2,070 2,320 2,060 2,320 4,200
1997/04/17 2,030 2,030 2,030 2,030 3,900
1997/04/16 2,030 2,040 2,020 2,030 9,300
1997/04/15 2,070 2,070 2,020 2,040 3,400
1997/04/14 2,070 2,100 2,000 2,040 9,900
1997/04/11 2,000 2,070 2,000 2,030 12,900
1997/04/10 2,060 2,060 2,000 2,010 17,000
1997/04/09 2,060 2,060 2,010 2,060 7,400
1997/04/08 2,200 2,200 1,990 2,080 11,100
1997/04/07 2,350 2,350 2,200 2,200 7,400
1997/04/04 2,410 2,430 2,350 2,350 7,900
1997/04/03 2,420 2,500 2,400 2,400 22,100
1997/04/02 2,480 2,500 2,450 2,450 7,800
1997/04/01 2,500 2,500 2,490 2,490 2,900
1997/03/31 2,510 2,550 2,500 2,510 8,600
1997/03/28 2,550 2,550 2,540 2,550 1,600
1997/03/27 2,650 2,660 2,600 2,610 3,800
1997/03/26 2,790 2,790 2,650 2,650 2,000
1997/03/25 2,810 2,810 2,750 2,800 10,700
1997/03/24 2,720 2,800 2,700 2,800 20,000
1997/03/21 2,660 2,740 2,660 2,720 11,300
1997/03/19 2,660 2,670 2,650 2,650 10,600
1997/03/18 2,600 2,650 2,590 2,650 13,500
1997/03/17 2,510 2,600 2,510 2,520 20,100
1997/03/14 2,500 2,530 2,500 2,500 13,500
1997/03/13 2,500 2,500 2,450 2,500 19,400
1997/03/12 2,500 2,500 2,460 2,500 14,100
1997/03/11 2,500 2,500 2,490 2,500 22,700
1997/03/10 2,490 2,490 2,450 2,490 3,900
1997/03/07 2,500 2,500 2,420 2,450 12,000
1997/03/06 2,520 2,540 2,500 2,520 7,200
1997/03/05 2,450 2,520 2,450 2,520 26,600
1997/03/04 2,540 2,540 2,410 2,410 20,900
1997/03/03 2,550 2,600 2,550 2,550 12,000
1997/02/28 2,620 2,650 2,600 2,620 16,600
1997/02/27 2,720 2,730 2,660 2,660 14,300
1997/02/26 2,740 2,840 2,740 2,760 10,200
1997/02/25 2,750 2,750 2,700 2,730 7,200
1997/02/24 2,710 2,750 2,700 2,730 28,100
1997/02/21 2,670 2,720 2,530 2,720 63,100
1997/02/20 2,700 2,700 2,700 2,700 23,200
1997/02/19 3,110 3,300 3,100 3,200 12,700
1997/02/18 3,210 3,330 3,200 3,200 19,300
1997/02/17 3,310 3,320 3,230 3,270 12,900
1997/02/14 3,100 3,270 3,100 3,270 10,400
1997/02/13 3,180 3,210 3,080 3,100 12,600
1997/02/12 3,230 3,250 3,180 3,180 15,200
1997/02/10 3,270 3,280 3,200 3,280 3,100
1997/02/07 3,300 3,300 3,200 3,280 8,400
1997/02/06 3,090 3,360 3,080 3,300 14,600
1997/02/05 3,150 3,170 3,110 3,140 18,700
1997/02/04 3,110 3,120 3,090 3,100 34,200
1997/02/03 3,200 3,250 3,090 3,090 16,500
1997/01/31 3,300 3,420 3,150 3,160 21,900
1997/01/30 3,270 3,300 3,230 3,290 12,900
1997/01/29 3,040 3,300 3,040 3,230 45,300
1997/01/28 3,000 3,060 3,000 3,040 22,800
1997/01/27 3,290 3,290 3,060 3,150 23,800
1997/01/24 3,450 3,500 3,250 3,300 36,600
1997/01/23 3,660 3,790 3,410 3,530 105,000
1997/01/22 3,200 3,630 3,200 3,630 86,200
1997/01/21 2,970 3,130 2,940 3,130 34,600
1997/01/20 2,870 2,900 2,810 2,820 46,000
1997/01/17 2,640 2,790 2,630 2,750 68,800
1997/01/16 2,560 2,700 2,550 2,650 71,700
1997/01/14 2,580 2,580 2,500 2,550 55,900
1997/01/13 2,560 2,760 2,560 2,580 58,800
1997/01/10 2,540 2,540 2,400 2,440 46,800
1997/01/09 2,720 2,720 2,500 2,500 38,600
1997/01/08 2,760 2,760 2,570 2,640 30,000
1997/01/07 2,930 2,930 2,780 2,780 24,700
1997/01/06 2,950 3,000 2,950 2,950 18,900

このページの先頭へ