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
2001/12/28 2,790 2,805 2,720 2,805 14,200
2001/12/27 2,670 2,780 2,660 2,680 21,300
2001/12/26 2,680 2,700 2,660 2,700 3,900
2001/12/25 2,720 2,735 2,695 2,725 15,700
2001/12/21 2,775 2,780 2,720 2,780 11,300
2001/12/20 2,725 2,755 2,725 2,750 15,500
2001/12/19 2,750 2,795 2,710 2,740 22,300
2001/12/18 2,800 2,830 2,750 2,760 18,300
2001/12/17 2,875 2,875 2,800 2,825 6,400
2001/12/14 2,840 2,860 2,820 2,840 16,700
2001/12/13 2,950 2,960 2,895 2,960 11,400
2001/12/12 2,895 2,950 2,850 2,950 14,600
2001/12/11 2,970 2,970 2,850 2,905 17,600
2001/12/10 2,990 3,000 2,950 2,985 30,800
2001/12/07 2,880 2,965 2,880 2,960 45,600
2001/12/06 2,820 2,870 2,810 2,860 42,200
2001/12/05 2,740 2,785 2,705 2,785 26,900
2001/12/04 2,700 2,710 2,680 2,710 12,700
2001/12/03 2,680 2,695 2,650 2,670 8,300
2001/11/30 2,680 2,680 2,650 2,655 8,300
2001/11/29 2,675 2,675 2,650 2,675 6,100
2001/11/28 2,700 2,700 2,680 2,680 8,200
2001/11/27 2,700 2,720 2,690 2,700 7,600
2001/11/26 2,700 2,715 2,625 2,700 8,400
2001/11/22 2,620 2,680 2,600 2,680 18,100
2001/11/21 2,640 2,650 2,600 2,620 18,500
2001/11/20 2,670 2,675 2,645 2,650 7,600
2001/11/19 2,600 2,670 2,600 2,670 5,200
2001/11/16 2,680 2,680 2,605 2,670 11,900
2001/11/15 2,680 2,680 2,600 2,675 2,400
2001/11/14 2,635 2,700 2,600 2,665 12,800
2001/11/13 2,680 2,680 2,600 2,675 13,200
2001/11/12 2,630 2,685 2,630 2,685 9,100
2001/11/09 2,680 2,710 2,680 2,710 13,000
2001/11/08 2,700 2,710 2,650 2,710 10,500
2001/11/07 2,745 2,745 2,690 2,730 15,000
2001/11/06 2,720 2,740 2,690 2,710 11,700
2001/11/05 2,690 2,700 2,645 2,700 9,700
2001/11/02 2,705 2,720 2,675 2,680 8,000
2001/11/01 2,735 2,735 2,695 2,730 14,800
2001/10/31 2,675 2,735 2,665 2,735 10,500
2001/10/30 2,585 2,695 2,530 2,695 9,300
2001/10/29 2,735 2,735 2,700 2,705 9,500
2001/10/26 2,710 2,735 2,710 2,735 11,000
2001/10/25 2,690 2,710 2,675 2,710 15,000
2001/10/24 2,575 2,680 2,575 2,655 7,800
2001/10/23 2,650 2,680 2,615 2,645 12,500
2001/10/22 2,565 2,650 2,560 2,640 7,400
2001/10/19 2,595 2,600 2,550 2,560 4,400
2001/10/18 2,635 2,635 2,600 2,605 4,000
2001/10/17 2,600 2,675 2,600 2,635 6,700
2001/10/16 2,675 2,675 2,635 2,640 9,500
2001/10/15 2,560 2,640 2,540 2,640 24,000
2001/10/12 2,595 2,605 2,555 2,590 9,500
2001/10/11 2,550 2,595 2,500 2,595 10,900
2001/10/10 2,590 2,590 2,495 2,550 26,800
2001/10/09 2,510 2,600 2,480 2,600 6,400
2001/10/05 2,630 2,635 2,590 2,630 12,300
2001/10/04 2,635 2,635 2,595 2,625 10,600
2001/10/03 2,600 2,630 2,590 2,630 15,300
2001/10/02 2,565 2,595 2,520 2,570 17,900
2001/10/01 2,370 2,550 2,370 2,525 16,400
2001/09/28 2,355 2,460 2,355 2,435 7,100
2001/09/27 2,440 2,440 2,370 2,395 7,900
2001/09/26 2,355 2,450 2,350 2,450 5,200
2001/09/25 2,565 2,565 2,350 2,355 9,200
2001/09/21 2,300 2,345 2,255 2,345 7,600
2001/09/20 2,350 2,390 2,310 2,390 7,500
2001/09/19 2,255 2,445 2,250 2,400 10,700
2001/09/18 2,160 2,315 2,160 2,260 31,800
2001/09/17 2,200 2,225 2,110 2,160 9,600
2001/09/14 2,100 2,315 2,095 2,290 27,400
2001/09/13 2,115 2,115 2,115 2,115 22,800
2001/09/12 2,315 2,315 2,315 2,315 7,500
2001/09/11 2,540 2,580 2,460 2,515 48,600
2001/09/10 2,405 2,500 2,380 2,500 18,100
2001/09/07 2,610 2,610 2,500 2,515 15,900
2001/09/06 2,615 2,650 2,610 2,610 11,500
2001/09/05 2,670 2,680 2,630 2,655 7,400
2001/09/04 2,695 2,700 2,630 2,690 42,300
2001/09/03 2,800 2,850 2,750 2,775 98,100
2001/08/31 2,750 2,890 2,700 2,890 205,600
2001/08/30 2,790 2,795 2,700 2,720 22,500
2001/08/29 2,810 2,835 2,760 2,835 25,600
2001/08/28 2,850 2,860 2,780 2,850 14,800
2001/08/27 2,750 2,820 2,750 2,820 24,300
2001/08/24 2,650 2,695 2,600 2,695 16,700
2001/08/23 2,720 2,750 2,620 2,650 31,700
2001/08/22 2,600 2,720 2,590 2,700 33,900
2001/08/21 2,570 2,620 2,510 2,540 42,900
2001/08/20 2,250 2,290 2,220 2,250 5,400
2001/08/17 2,300 2,350 2,280 2,320 5,500
2001/08/16 2,360 2,360 2,280 2,300 4,000
2001/08/15 2,330 2,330 2,250 2,325 7,500
2001/08/14 2,250 2,280 2,200 2,280 6,800
2001/08/13 2,340 2,340 2,210 2,250 2,700
2001/08/10 2,300 2,330 2,270 2,300 5,000
2001/08/09 2,350 2,380 2,300 2,300 5,100
2001/08/08 2,385 2,400 2,360 2,360 3,900
2001/08/07 2,430 2,440 2,380 2,380 9,700
2001/08/06 2,350 2,490 2,350 2,420 11,400
2001/08/03 2,365 2,390 2,330 2,350 6,400
2001/08/02 2,250 2,380 2,250 2,350 13,100
2001/08/01 2,250 2,290 2,200 2,270 6,900
2001/07/31 2,200 2,280 2,200 2,230 7,400
2001/07/30 2,360 2,360 2,250 2,250 7,900
2001/07/27 2,420 2,420 2,310 2,365 12,900
2001/07/26 2,345 2,420 2,310 2,380 26,200
2001/07/25 2,100 2,240 2,090 2,225 19,800
2001/07/24 2,005 2,090 2,005 2,080 25,800
2001/07/23 2,220 2,220 2,055 2,110 24,500
2001/07/19 2,255 2,285 2,245 2,250 14,200
2001/07/18 2,400 2,400 2,305 2,310 10,000
2001/07/17 2,430 2,430 2,380 2,400 13,300
2001/07/16 2,485 2,490 2,430 2,440 12,400
2001/07/13 2,495 2,495 2,440 2,460 14,300
2001/07/12 2,455 2,460 2,410 2,440 11,000
2001/07/11 2,450 2,470 2,450 2,455 5,400
2001/07/10 2,490 2,495 2,410 2,450 12,700
2001/07/09 2,530 2,530 2,360 2,440 28,200
2001/07/06 2,595 2,595 2,565 2,565 16,500
2001/07/05 2,610 2,630 2,605 2,610 7,500
2001/07/04 2,665 2,680 2,625 2,630 10,600
2001/07/03 2,700 2,700 2,650 2,690 8,700
2001/07/02 2,725 2,735 2,680 2,680 6,400
2001/06/29 2,680 2,715 2,680 2,690 18,300
2001/06/28 2,790 2,790 2,710 2,720 6,500
2001/06/27 2,840 2,840 2,765 2,790 15,700
2001/06/26 2,860 2,880 2,840 2,840 7,700
2001/06/25 2,835 2,875 2,830 2,840 11,600
2001/06/22 2,820 2,950 2,820 2,825 11,700
2001/06/21 2,725 2,830 2,725 2,810 12,400
2001/06/20 2,715 2,740 2,690 2,715 14,000
2001/06/19 2,670 2,750 2,670 2,720 19,000
2001/06/18 2,760 2,760 2,550 2,660 21,800
2001/06/15 2,800 2,800 2,700 2,760 24,900
2001/06/14 2,845 2,845 2,810 2,830 13,900
2001/06/13 2,930 2,930 2,880 2,890 11,200
2001/06/12 2,980 2,980 2,930 2,930 14,600
2001/06/11 3,020 3,020 2,980 3,000 7,800
2001/06/08 3,010 3,050 2,990 3,020 9,400
2001/06/07 2,955 3,010 2,955 2,990 12,800
2001/06/06 2,995 3,000 2,950 2,950 5,700
2001/06/05 3,000 3,000 2,900 2,930 12,900
2001/06/04 3,050 3,100 3,000 3,050 21,000
2001/06/01 3,080 3,100 3,010 3,030 15,400
2001/05/31 3,090 3,090 3,000 3,060 21,200
2001/05/30 3,060 3,100 3,060 3,090 20,300
2001/05/29 3,250 3,250 3,180 3,190 18,400
2001/05/28 3,260 3,270 3,220 3,250 13,700
2001/05/25 3,300 3,320 3,250 3,260 18,200
2001/05/24 3,270 3,310 3,230 3,310 32,800
2001/05/23 3,350 3,390 3,290 3,310 26,100
2001/05/22 3,610 3,620 3,340 3,400 85,200
2001/05/21 3,340 3,600 3,300 3,550 117,500
2001/05/18 3,260 3,330 3,260 3,290 23,200
2001/05/17 3,280 3,340 3,260 3,260 20,500
2001/05/16 3,360 3,360 3,250 3,280 29,300
2001/05/15 3,370 3,380 3,310 3,310 3,900
2001/05/14 3,400 3,400 3,280 3,380 10,800
2001/05/11 3,450 3,450 3,350 3,350 19,400
2001/05/10 3,490 3,490 3,400 3,430 12,800
2001/05/09 3,610 3,610 3,480 3,490 40,000
2001/05/08 3,350 3,510 3,340 3,510 44,800
2001/05/07 3,300 3,340 3,280 3,330 24,300
2001/05/02 3,270 3,290 3,250 3,290 24,800
2001/05/01 3,340 3,360 3,220 3,250 29,800
2001/04/27 3,360 3,360 3,270 3,290 18,500
2001/04/26 3,370 3,370 3,300 3,320 13,500
2001/04/25 3,300 3,370 3,250 3,370 16,200
2001/04/24 3,350 3,370 3,300 3,300 9,700
2001/04/23 3,380 3,380 3,200 3,350 16,600
2001/04/20 3,290 3,340 3,260 3,340 8,600
2001/04/19 3,250 3,350 3,220 3,290 19,300
2001/04/18 3,270 3,280 3,210 3,230 11,400
2001/04/17 3,240 3,290 3,230 3,230 4,000
2001/04/16 3,350 3,350 3,230 3,240 5,800
2001/04/13 3,450 3,470 3,260 3,280 10,400
2001/04/12 3,400 3,430 3,350 3,430 5,800
2001/04/11 3,420 3,420 3,350 3,400 15,900
2001/04/10 3,400 3,440 3,380 3,380 30,900
2001/04/09 3,330 3,450 3,300 3,380 17,600
2001/04/06 3,400 3,470 3,230 3,280 25,700
2001/04/05 3,440 3,440 3,330 3,340 5,000
2001/04/04 3,370 3,450 3,310 3,450 12,000
2001/04/03 3,340 3,380 3,260 3,380 9,400
2001/04/02 3,340 3,360 3,330 3,330 4,000
2001/03/30 3,440 3,440 3,310 3,360 7,200
2001/03/29 3,480 3,480 3,400 3,440 4,800
2001/03/28 3,540 3,540 3,450 3,490 5,600
2001/03/27 3,560 3,560 3,460 3,550 7,300
2001/03/26 3,660 3,670 3,540 3,600 10,200
2001/03/23 3,600 3,640 3,500 3,640 14,000
2001/03/22 3,550 3,590 3,500 3,580 11,600
2001/03/21 3,400 3,520 3,400 3,430 5,900
2001/03/19 3,300 3,410 3,300 3,410 5,500
2001/03/16 3,210 3,370 3,210 3,300 4,400
2001/03/15 3,200 3,310 3,150 3,310 8,600
2001/03/14 3,410 3,500 3,410 3,410 7,900
2001/03/13 3,200 3,500 3,200 3,400 18,000
2001/03/12 3,500 3,600 3,480 3,580 13,100
2001/03/09 3,600 3,700 3,520 3,550 15,400
2001/03/08 3,510 3,660 3,510 3,600 12,200
2001/03/07 3,630 3,700 3,600 3,600 14,700
2001/03/06 3,450 3,650 3,430 3,600 20,900
2001/03/05 3,170 3,300 3,150 3,300 23,700
2001/03/02 3,280 3,360 3,200 3,270 17,000
2001/03/01 3,420 3,450 3,370 3,380 14,800
2001/02/28 3,500 3,530 3,440 3,470 14,200
2001/02/27 3,490 3,640 3,490 3,600 11,300
2001/02/26 3,620 3,650 3,590 3,590 13,800
2001/02/23 3,400 3,600 3,400 3,600 16,800
2001/02/22 3,400 3,470 3,390 3,460 16,600
2001/02/21 3,670 3,670 3,450 3,520 18,600
2001/02/20 3,560 3,730 3,560 3,670 16,400
2001/02/19 3,530 3,660 3,510 3,590 22,600
2001/02/16 3,810 3,810 3,650 3,680 32,800
2001/02/15 3,890 3,950 3,830 3,850 28,900
2001/02/14 3,770 3,910 3,770 3,880 55,800
2001/02/13 3,750 3,770 3,700 3,760 35,900
2001/02/09 3,660 3,790 3,660 3,760 53,000
2001/02/08 3,690 3,720 3,520 3,710 55,100
2001/02/07 3,420 3,700 3,420 3,620 66,200
2001/02/06 3,480 3,570 3,400 3,470 37,300
2001/02/05 3,330 3,650 3,300 3,500 115,700
2001/02/02 3,190 3,400 3,190 3,350 53,200
2001/02/01 3,150 3,240 3,140 3,200 22,300
2001/01/31 3,060 3,220 3,060 3,220 24,600
2001/01/30 3,000 3,070 2,990 3,040 16,200
2001/01/29 3,040 3,090 2,980 3,090 29,200
2001/01/26 3,100 3,150 3,050 3,140 24,400
2001/01/25 3,270 3,270 3,150 3,200 35,200
2001/01/24 3,080 3,350 2,960 3,350 65,400
2001/01/23 3,030 3,030 2,950 2,950 11,900
2001/01/22 3,050 3,060 2,950 2,990 12,200
2001/01/19 2,930 3,060 2,910 2,965 33,100
2001/01/18 2,870 2,900 2,780 2,900 29,600
2001/01/17 2,850 2,880 2,800 2,830 9,200
2001/01/16 2,940 2,940 2,830 2,840 11,200
2001/01/15 2,950 2,990 2,900 2,930 16,500
2001/01/12 2,920 2,940 2,810 2,940 33,700
2001/01/11 2,900 2,900 2,760 2,800 16,000
2001/01/10 2,830 2,995 2,800 2,900 13,200
2001/01/09 3,100 3,100 2,950 3,050 14,200
2001/01/05 3,040 3,100 3,020 3,100 9,700
2001/01/04 3,370 3,370 3,000 3,020 6,500

このページの先頭へ