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
2006/12/29 2,320 2,340 2,315 2,325 17,200
2006/12/28 2,345 2,360 2,310 2,310 78,400
2006/12/27 2,325 2,365 2,320 2,325 63,300
2006/12/26 2,325 2,355 2,305 2,325 129,200
2006/12/25 2,400 2,415 2,350 2,355 84,000
2006/12/22 2,440 2,480 2,410 2,415 86,500
2006/12/21 2,510 2,515 2,450 2,475 79,000
2006/12/20 2,560 2,560 2,485 2,505 161,300
2006/12/19 2,510 2,570 2,510 2,550 120,600
2006/12/18 2,525 2,535 2,500 2,505 39,800
2006/12/15 2,540 2,555 2,530 2,530 48,700
2006/12/14 2,550 2,575 2,530 2,555 42,600
2006/12/13 2,585 2,585 2,520 2,550 98,800
2006/12/12 2,645 2,725 2,580 2,595 373,300
2006/12/11 2,485 2,615 2,445 2,550 187,900
2006/12/08 2,410 2,435 2,405 2,415 65,700
2006/12/07 2,440 2,450 2,415 2,435 71,700
2006/12/06 2,485 2,510 2,440 2,450 70,200
2006/12/05 2,480 2,505 2,395 2,405 116,300
2006/12/04 2,420 2,460 2,415 2,440 185,600
2006/12/01 2,425 2,470 2,400 2,455 135,500
2006/11/30 2,500 2,530 2,500 2,505 135,400
2006/11/29 2,545 2,580 2,490 2,515 139,900
2006/11/28 2,450 2,545 2,450 2,545 78,200
2006/11/27 2,450 2,525 2,440 2,520 134,700
2006/11/24 2,400 2,455 2,400 2,450 86,100
2006/11/22 2,400 2,465 2,350 2,460 157,000
2006/11/21 2,185 2,450 2,180 2,440 462,000
2006/11/20 2,250 2,280 2,215 2,225 73,500
2006/11/17 2,300 2,315 2,275 2,290 84,700
2006/11/16 2,290 2,350 2,290 2,325 73,800
2006/11/15 2,290 2,350 2,280 2,320 138,000
2006/11/14 2,250 2,290 2,230 2,255 132,200
2006/11/13 2,285 2,285 2,225 2,255 81,300
2006/11/10 2,250 2,295 2,240 2,295 154,300
2006/11/09 2,225 2,245 2,205 2,205 74,400
2006/11/08 2,250 2,270 2,210 2,230 71,800
2006/11/07 2,245 2,310 2,245 2,275 98,000
2006/11/06 2,240 2,270 2,200 2,230 124,300
2006/11/02 2,255 2,255 2,190 2,205 192,900
2006/11/01 2,245 2,275 2,220 2,255 104,900
2006/10/31 2,215 2,265 2,210 2,245 153,000
2006/10/30 2,250 2,280 2,230 2,230 113,800
2006/10/27 2,355 2,355 2,280 2,285 114,500
2006/10/26 2,330 2,385 2,320 2,350 76,000
2006/10/25 2,415 2,425 2,310 2,325 114,600
2006/10/24 2,360 2,405 2,360 2,390 63,500
2006/10/23 2,300 2,375 2,285 2,360 137,600
2006/10/20 2,510 2,515 2,380 2,380 164,500
2006/10/19 2,520 2,540 2,500 2,510 55,500
2006/10/18 2,440 2,490 2,370 2,480 141,000
2006/10/17 2,340 2,420 2,320 2,420 131,900
2006/10/16 2,355 2,370 2,310 2,325 188,600
2006/10/13 2,295 2,335 2,280 2,330 189,900
2006/10/12 2,220 2,245 2,190 2,220 147,000
2006/10/11 2,190 2,230 2,160 2,220 266,300
2006/10/10 2,080 2,215 2,075 2,110 245,000
2006/10/06 2,095 2,095 2,050 2,080 163,100
2006/10/05 2,215 2,220 2,105 2,125 156,500
2006/10/04 2,275 2,280 2,180 2,205 88,900
2006/10/03 2,295 2,300 2,250 2,275 82,000
2006/10/02 2,385 2,385 2,270 2,310 138,100
2006/09/29 2,375 2,430 2,375 2,385 99,100
2006/09/28 2,340 2,370 2,315 2,360 134,900
2006/09/27 2,310 2,340 2,265 2,285 129,300
2006/09/26 2,355 2,355 2,300 2,310 111,100
2006/09/25 2,200 2,425 2,200 2,345 431,000
2006/09/22 2,650 2,650 2,600 2,600 67,100
2006/09/21 2,620 2,670 2,620 2,660 80,200
2006/09/20 2,665 2,675 2,615 2,615 52,700
2006/09/19 2,660 2,715 2,655 2,655 55,500
2006/09/15 2,730 2,750 2,635 2,650 142,400
2006/09/14 2,775 2,775 2,720 2,725 125,400
2006/09/13 2,790 2,810 2,775 2,780 50,300
2006/09/12 2,850 2,855 2,775 2,775 114,700
2006/09/11 2,890 2,895 2,840 2,845 65,900
2006/09/08 2,855 2,960 2,855 2,875 262,800
2006/09/07 2,880 2,885 2,835 2,835 136,000
2006/09/06 2,955 2,960 2,890 2,895 74,000
2006/09/05 2,945 2,950 2,935 2,945 51,000
2006/09/04 2,935 2,965 2,920 2,920 57,300
2006/09/01 2,915 2,940 2,910 2,910 51,400
2006/08/31 2,940 2,960 2,905 2,910 66,500
2006/08/30 2,925 2,945 2,925 2,935 52,500
2006/08/29 2,890 2,910 2,890 2,905 36,900
2006/08/28 2,920 2,930 2,880 2,885 71,000
2006/08/25 2,970 2,970 2,915 2,915 120,800
2006/08/24 2,975 3,000 2,965 2,965 99,600
2006/08/23 2,990 2,990 2,965 2,970 123,600
2006/08/22 3,030 3,030 2,990 2,995 101,500
2006/08/21 3,060 3,060 3,010 3,020 37,900
2006/08/18 3,080 3,100 3,040 3,050 66,600
2006/08/17 3,060 3,100 3,060 3,070 38,100
2006/08/16 3,030 3,040 3,020 3,040 34,300
2006/08/15 3,030 3,030 2,965 3,020 126,600
2006/08/14 3,000 3,040 2,965 3,030 75,400
2006/08/11 2,935 2,995 2,935 2,980 79,300
2006/08/10 3,020 3,020 2,905 2,935 134,600
2006/08/09 3,050 3,050 2,980 3,010 63,900
2006/08/08 3,070 3,100 3,040 3,060 46,800
2006/08/07 3,150 3,170 3,040 3,040 49,500
2006/08/04 3,200 3,210 3,070 3,140 57,800
2006/08/03 3,180 3,220 3,120 3,210 60,200
2006/08/02 3,070 3,120 3,000 3,120 107,400
2006/08/01 3,170 3,260 3,150 3,220 160,400
2006/07/31 2,975 3,170 2,970 3,160 274,800
2006/07/28 2,905 3,010 2,880 2,965 291,400
2006/07/27 3,180 3,190 2,930 2,930 423,600
2006/07/26 3,450 3,460 3,410 3,430 43,700
2006/07/25 3,360 3,480 3,360 3,450 132,400
2006/07/24 3,270 3,340 3,230 3,330 90,400
2006/07/21 3,260 3,260 3,200 3,260 65,700
2006/07/20 3,270 3,320 3,270 3,320 65,900
2006/07/19 3,330 3,330 3,170 3,250 137,600
2006/07/18 3,380 3,380 3,240 3,280 152,100
2006/07/14 3,490 3,490 3,420 3,420 87,800
2006/07/13 3,510 3,520 3,470 3,480 141,700
2006/07/12 3,610 3,610 3,550 3,550 90,400
2006/07/11 3,610 3,610 3,580 3,610 46,200
2006/07/10 3,580 3,620 3,570 3,610 49,700
2006/07/07 3,600 3,630 3,560 3,610 50,700
2006/07/06 3,600 3,630 3,580 3,620 71,900
2006/07/05 3,620 3,650 3,600 3,640 31,200
2006/07/04 3,620 3,660 3,600 3,610 47,500
2006/07/03 3,680 3,690 3,640 3,670 48,200
2006/06/30 3,560 3,650 3,550 3,650 59,200
2006/06/29 3,490 3,560 3,490 3,500 54,300
2006/06/28 3,450 3,580 3,450 3,490 78,100
2006/06/27 3,470 3,470 3,430 3,450 42,700
2006/06/26 3,500 3,500 3,390 3,470 148,600
2006/06/23 3,530 3,570 3,530 3,550 95,200
2006/06/22 3,570 3,600 3,510 3,580 102,300
2006/06/21 3,580 3,590 3,530 3,580 68,700
2006/06/20 3,560 3,630 3,560 3,620 63,700
2006/06/19 3,600 3,640 3,590 3,600 74,700
2006/06/16 3,550 3,680 3,500 3,680 179,700
2006/06/15 3,490 3,490 3,400 3,450 56,300
2006/06/14 3,390 3,510 3,390 3,460 98,800
2006/06/13 3,460 3,530 3,450 3,490 136,200
2006/06/12 3,330 3,540 3,330 3,510 182,300
2006/06/09 3,270 3,310 3,260 3,300 72,900
2006/06/08 3,210 3,270 3,210 3,250 84,700
2006/06/07 3,290 3,290 3,260 3,260 44,100
2006/06/06 3,160 3,280 3,160 3,270 53,300
2006/06/05 3,250 3,270 3,240 3,240 38,500
2006/06/02 3,280 3,280 3,140 3,240 61,000
2006/06/01 3,280 3,300 3,250 3,280 59,300
2006/05/31 3,130 3,290 3,130 3,250 77,500
2006/05/30 3,280 3,290 3,260 3,280 30,300
2006/05/29 3,270 3,290 3,250 3,280 42,400
2006/05/26 3,200 3,270 3,180 3,270 83,800
2006/05/25 3,160 3,190 3,150 3,190 62,200
2006/05/24 3,110 3,150 3,100 3,140 61,300
2006/05/23 3,120 3,170 3,070 3,110 61,100
2006/05/22 3,190 3,190 3,090 3,110 66,800
2006/05/19 3,180 3,200 3,150 3,180 69,200
2006/05/18 3,070 3,180 3,020 3,170 120,700
2006/05/17 3,150 3,150 3,090 3,120 138,700
2006/05/16 3,140 3,200 3,140 3,160 152,600
2006/05/15 3,050 3,070 3,020 3,020 36,300
2006/05/12 3,140 3,150 3,060 3,080 56,700
2006/05/11 3,150 3,200 3,120 3,160 155,600
2006/05/10 3,130 3,160 3,130 3,150 64,800
2006/05/09 3,180 3,180 3,130 3,140 56,000
2006/05/08 3,140 3,170 3,130 3,160 72,800
2006/05/02 3,070 3,120 3,060 3,120 78,600
2006/05/01 3,080 3,130 3,060 3,110 40,500
2006/04/28 3,090 3,090 3,040 3,080 28,500
2006/04/27 3,100 3,110 3,050 3,060 58,800
2006/04/26 3,060 3,090 3,060 3,080 57,900
2006/04/25 3,100 3,120 3,060 3,110 87,600
2006/04/24 3,100 3,100 3,020 3,030 44,400
2006/04/21 3,050 3,130 3,050 3,110 30,900
2006/04/20 3,080 3,080 3,050 3,050 31,100
2006/04/19 3,110 3,110 3,080 3,080 33,400
2006/04/18 3,070 3,130 3,070 3,100 52,900
2006/04/17 3,140 3,140 3,070 3,070 57,900
2006/04/14 3,190 3,190 3,130 3,130 20,600
2006/04/13 3,170 3,190 3,130 3,160 31,400
2006/04/12 3,170 3,190 3,160 3,160 34,500
2006/04/11 3,220 3,240 3,190 3,210 55,900
2006/04/10 3,210 3,230 3,190 3,200 46,700
2006/04/07 3,230 3,250 3,190 3,250 64,900
2006/04/06 3,240 3,250 3,230 3,240 55,400
2006/04/05 3,260 3,290 3,230 3,230 68,300
2006/04/04 3,220 3,330 3,210 3,310 102,300
2006/04/03 3,200 3,230 3,200 3,210 58,400
2006/03/31 3,220 3,240 3,170 3,180 102,000
2006/03/30 3,130 3,190 3,110 3,150 94,300
2006/03/29 3,100 3,130 3,090 3,110 87,800
2006/03/28 3,100 3,120 3,070 3,110 134,600
2006/03/27 3,140 3,180 3,140 3,170 162,900
2006/03/24 3,130 3,180 3,120 3,180 86,600
2006/03/23 3,110 3,120 3,090 3,100 46,100
2006/03/22 3,090 3,110 3,060 3,070 64,000
2006/03/20 3,090 3,160 3,060 3,060 99,000
2006/03/17 3,130 3,130 3,040 3,090 138,600
2006/03/16 3,190 3,190 3,130 3,130 41,700
2006/03/15 3,230 3,240 3,160 3,170 69,700
2006/03/14 3,310 3,310 3,230 3,260 21,900
2006/03/13 3,340 3,340 3,260 3,310 21,200
2006/03/10 3,320 3,320 3,220 3,260 62,200
2006/03/09 3,210 3,360 3,200 3,350 52,700
2006/03/08 3,200 3,240 3,170 3,180 49,100
2006/03/07 3,200 3,270 3,180 3,250 74,700
2006/03/06 3,180 3,180 3,100 3,180 60,400
2006/03/03 3,110 3,140 3,060 3,080 59,100
2006/03/02 3,100 3,130 3,060 3,060 73,300
2006/03/01 3,190 3,250 3,030 3,060 427,900
2006/02/28 3,270 3,330 3,230 3,280 73,400
2006/02/27 3,280 3,380 3,220 3,220 66,000
2006/02/24 3,300 3,310 3,240 3,270 47,800
2006/02/23 3,180 3,300 3,180 3,280 41,800
2006/02/22 3,120 3,260 3,120 3,230 48,400
2006/02/21 3,180 3,220 3,040 3,140 81,800
2006/02/20 3,350 3,350 3,210 3,230 115,100
2006/02/17 3,350 3,390 3,330 3,350 41,300
2006/02/16 3,370 3,420 3,350 3,400 49,600
2006/02/15 3,370 3,420 3,300 3,370 104,700
2006/02/14 3,350 3,460 3,350 3,420 111,300
2006/02/13 3,390 3,390 3,290 3,320 164,900
2006/02/10 3,450 3,450 3,310 3,350 117,200
2006/02/09 3,410 3,450 3,350 3,350 99,900
2006/02/08 3,440 3,470 3,410 3,420 96,700
2006/02/07 3,540 3,570 3,390 3,430 116,100
2006/02/06 3,570 3,590 3,460 3,530 149,300
2006/02/03 3,700 3,730 3,560 3,620 151,000
2006/02/02 3,670 3,750 3,640 3,740 154,000
2006/02/01 3,630 3,690 3,570 3,660 154,400
2006/01/31 3,510 3,620 3,480 3,620 210,300
2006/01/30 3,380 3,510 3,370 3,510 206,200
2006/01/27 3,360 3,410 3,340 3,370 97,100
2006/01/26 3,430 3,460 3,410 3,410 41,700
2006/01/25 3,470 3,480 3,400 3,430 69,400
2006/01/24 3,340 3,490 3,340 3,470 92,700
2006/01/23 3,370 3,450 3,340 3,340 125,900
2006/01/20 3,570 3,600 3,490 3,500 136,600
2006/01/19 3,350 3,470 3,330 3,430 145,300
2006/01/18 3,430 3,450 3,330 3,390 176,700
2006/01/17 3,470 3,570 3,450 3,520 138,600
2006/01/16 3,400 3,600 3,400 3,570 249,400
2006/01/13 3,300 3,390 3,300 3,380 180,600
2006/01/12 3,320 3,320 3,200 3,270 145,800
2006/01/11 3,350 3,350 3,280 3,310 96,300
2006/01/10 3,420 3,440 3,260 3,340 112,400
2006/01/06 3,350 3,430 3,310 3,390 162,400
2006/01/05 3,260 3,500 3,250 3,450 353,900
2006/01/04 3,180 3,280 3,160 3,240 271,700

このページの先頭へ