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
2007/12/28 1,295 1,296 1,275 1,292 58,000
2007/12/27 1,335 1,345 1,273 1,300 147,400
2007/12/26 1,265 1,332 1,264 1,330 148,300
2007/12/25 1,249 1,264 1,235 1,259 101,800
2007/12/21 1,248 1,261 1,208 1,228 237,900
2007/12/20 1,285 1,287 1,241 1,248 222,600
2007/12/19 1,325 1,343 1,282 1,283 225,700
2007/12/18 1,291 1,348 1,291 1,310 124,900
2007/12/17 1,333 1,340 1,299 1,306 112,900
2007/12/14 1,366 1,385 1,337 1,340 234,100
2007/12/13 1,416 1,416 1,363 1,366 167,500
2007/12/12 1,399 1,419 1,388 1,417 128,000
2007/12/11 1,410 1,424 1,407 1,419 65,800
2007/12/10 1,414 1,420 1,388 1,406 113,000
2007/12/07 1,383 1,400 1,370 1,399 133,200
2007/12/06 1,386 1,401 1,365 1,376 97,200
2007/12/05 1,401 1,408 1,370 1,383 143,800
2007/12/04 1,454 1,454 1,401 1,404 110,300
2007/12/03 1,481 1,483 1,440 1,443 154,500
2007/11/30 1,475 1,496 1,471 1,471 95,000
2007/11/29 1,470 1,498 1,470 1,476 120,200
2007/11/28 1,466 1,480 1,448 1,453 131,300
2007/11/27 1,434 1,475 1,427 1,464 145,900
2007/11/26 1,424 1,470 1,424 1,444 141,700
2007/11/22 1,440 1,459 1,416 1,423 145,400
2007/11/21 1,460 1,480 1,433 1,440 179,100
2007/11/20 1,383 1,476 1,380 1,472 199,800
2007/11/19 1,488 1,490 1,392 1,393 116,400
2007/11/16 1,516 1,516 1,462 1,473 115,900
2007/11/15 1,564 1,575 1,517 1,523 87,000
2007/11/14 1,514 1,546 1,514 1,536 95,400
2007/11/13 1,473 1,519 1,472 1,494 148,100
2007/11/12 1,500 1,501 1,450 1,472 161,300
2007/11/09 1,540 1,560 1,510 1,515 186,600
2007/11/08 1,510 1,538 1,481 1,517 175,100
2007/11/07 1,577 1,577 1,516 1,520 205,500
2007/11/06 1,631 1,634 1,573 1,576 198,900
2007/11/05 1,641 1,657 1,621 1,630 254,600
2007/11/02 1,640 1,683 1,625 1,642 232,300
2007/11/01 1,633 1,657 1,633 1,645 124,600
2007/10/31 1,652 1,653 1,620 1,639 222,400
2007/10/30 1,651 1,669 1,635 1,652 203,900
2007/10/29 1,708 1,715 1,633 1,652 193,500
2007/10/26 1,649 1,708 1,638 1,702 294,700
2007/10/25 1,630 1,630 1,601 1,613 206,700
2007/10/24 1,595 1,622 1,595 1,602 165,900
2007/10/23 1,610 1,637 1,590 1,594 210,100
2007/10/22 1,611 1,618 1,589 1,610 179,300
2007/10/19 1,634 1,640 1,615 1,634 239,000
2007/10/18 1,670 1,687 1,620 1,633 376,200
2007/10/17 1,735 1,739 1,660 1,681 357,400
2007/10/16 1,868 1,868 1,760 1,769 272,100
2007/10/15 1,900 1,916 1,855 1,873 256,700
2007/10/12 1,849 1,849 1,804 1,810 190,900
2007/10/11 1,889 1,889 1,823 1,858 142,300
2007/10/10 1,917 1,925 1,871 1,890 170,800
2007/10/09 1,870 1,952 1,870 1,916 299,300
2007/10/05 2,110 2,120 2,095 2,110 61,700
2007/10/04 2,170 2,185 2,145 2,150 35,400
2007/10/03 2,170 2,185 2,150 2,165 40,600
2007/10/02 2,130 2,155 2,115 2,150 30,900
2007/10/01 2,100 2,135 2,065 2,095 58,400
2007/09/28 2,180 2,180 2,075 2,110 137,600
2007/09/27 2,050 2,145 2,045 2,125 92,600
2007/09/26 2,015 2,020 1,975 2,010 62,300
2007/09/25 1,940 1,981 1,912 1,955 86,700
2007/09/21 1,911 1,987 1,908 1,930 65,300
2007/09/20 2,025 2,025 1,901 1,940 103,700
2007/09/19 1,996 2,045 1,982 2,020 100,000
2007/09/18 2,075 2,090 1,943 1,959 178,500
2007/09/14 2,210 2,235 2,090 2,115 134,000
2007/09/13 2,250 2,275 2,230 2,240 28,600
2007/09/12 2,285 2,295 2,235 2,240 70,000
2007/09/11 2,265 2,360 2,230 2,250 124,900
2007/09/10 2,350 2,355 2,260 2,265 72,600
2007/09/07 2,390 2,395 2,360 2,365 53,100
2007/09/06 2,420 2,440 2,395 2,430 43,800
2007/09/05 2,465 2,485 2,435 2,440 35,900
2007/09/04 2,500 2,515 2,480 2,495 12,500
2007/09/03 2,515 2,515 2,465 2,485 26,200
2007/08/31 2,455 2,510 2,435 2,475 97,900
2007/08/30 2,435 2,495 2,435 2,475 27,400
2007/08/29 2,475 2,475 2,445 2,475 28,100
2007/08/28 2,485 2,555 2,485 2,510 52,600
2007/08/27 2,585 2,585 2,500 2,525 58,000
2007/08/24 2,505 2,550 2,485 2,545 31,400
2007/08/23 2,570 2,570 2,470 2,545 41,600
2007/08/22 2,435 2,500 2,430 2,485 27,200
2007/08/21 2,400 2,525 2,400 2,475 56,200
2007/08/20 2,420 2,480 2,395 2,430 66,300
2007/08/17 2,495 2,515 2,365 2,370 43,700
2007/08/16 2,535 2,580 2,500 2,535 69,900
2007/08/15 2,515 2,605 2,515 2,575 75,300
2007/08/14 2,480 2,620 2,480 2,575 104,300
2007/08/13 2,500 2,565 2,445 2,520 148,700
2007/08/10 2,510 2,570 2,490 2,525 149,400
2007/08/09 2,640 2,640 2,545 2,560 143,700
2007/08/08 2,600 2,630 2,575 2,605 86,600
2007/08/07 2,590 2,620 2,555 2,590 74,500
2007/08/06 2,500 2,615 2,500 2,600 69,600
2007/08/03 2,620 2,620 2,550 2,575 75,900
2007/08/02 2,675 2,675 2,650 2,665 87,800
2007/08/01 2,655 2,700 2,645 2,680 55,300
2007/07/31 2,700 2,700 2,645 2,670 101,100
2007/07/30 2,655 2,720 2,650 2,695 73,900
2007/07/27 2,575 2,695 2,575 2,670 178,300
2007/07/26 2,430 2,765 2,420 2,655 425,500
2007/07/25 2,400 2,425 2,355 2,365 33,600
2007/07/24 2,370 2,430 2,360 2,405 38,800
2007/07/23 2,405 2,420 2,355 2,370 52,600
2007/07/20 2,415 2,445 2,415 2,430 16,900
2007/07/19 2,440 2,445 2,400 2,415 66,800
2007/07/18 2,470 2,480 2,430 2,435 29,400
2007/07/17 2,515 2,515 2,440 2,450 52,200
2007/07/13 2,515 2,535 2,505 2,520 28,400
2007/07/12 2,505 2,520 2,500 2,505 24,300
2007/07/11 2,525 2,540 2,505 2,505 21,200
2007/07/10 2,520 2,560 2,520 2,540 22,400
2007/07/09 2,565 2,595 2,560 2,560 41,200
2007/07/06 2,550 2,600 2,505 2,565 57,200
2007/07/05 2,560 2,560 2,500 2,530 71,900
2007/07/04 2,570 2,595 2,550 2,550 31,300
2007/07/03 2,605 2,610 2,530 2,545 64,200
2007/07/02 2,605 2,625 2,560 2,595 83,700
2007/06/29 2,510 2,535 2,485 2,490 29,000
2007/06/28 2,420 2,495 2,405 2,485 61,100
2007/06/27 2,360 2,460 2,360 2,430 66,500
2007/06/26 2,380 2,400 2,340 2,355 61,300
2007/06/25 2,490 2,515 2,410 2,420 66,400
2007/06/22 2,475 2,520 2,470 2,485 32,600
2007/06/21 2,460 2,525 2,455 2,490 23,600
2007/06/20 2,535 2,535 2,470 2,475 64,500
2007/06/19 2,505 2,520 2,470 2,510 71,200
2007/06/18 2,565 2,570 2,520 2,545 37,700
2007/06/15 2,560 2,580 2,540 2,565 47,500
2007/06/14 2,585 2,605 2,530 2,555 57,800
2007/06/13 2,580 2,605 2,570 2,585 45,200
2007/06/12 2,690 2,690 2,600 2,660 25,400
2007/06/11 2,700 2,725 2,630 2,690 36,900
2007/06/08 2,715 2,740 2,580 2,660 95,100
2007/06/07 2,705 2,750 2,690 2,740 41,400
2007/06/06 2,710 2,745 2,680 2,725 41,600
2007/06/05 2,765 2,775 2,690 2,710 63,400
2007/06/04 2,770 2,790 2,750 2,765 55,500
2007/06/01 2,740 2,775 2,700 2,740 140,500
2007/05/31 2,690 2,735 2,660 2,710 63,700
2007/05/30 2,655 2,700 2,655 2,670 51,200
2007/05/29 2,660 2,690 2,635 2,685 73,900
2007/05/28 2,615 2,745 2,610 2,700 123,300
2007/05/25 2,515 2,620 2,505 2,605 140,100
2007/05/24 2,590 2,590 2,500 2,520 90,200
2007/05/23 2,550 2,630 2,480 2,560 179,800
2007/05/22 2,410 2,650 2,400 2,520 369,400
2007/05/21 2,290 2,330 2,210 2,250 117,700
2007/05/18 2,350 2,365 2,305 2,320 94,100
2007/05/17 2,430 2,450 2,360 2,360 64,300
2007/05/16 2,450 2,495 2,430 2,465 44,700
2007/05/15 2,450 2,465 2,425 2,445 38,800
2007/05/14 2,570 2,595 2,520 2,525 33,900
2007/05/11 2,605 2,605 2,545 2,600 42,800
2007/05/10 2,610 2,625 2,600 2,605 19,200
2007/05/09 2,580 2,620 2,570 2,610 47,100
2007/05/08 2,545 2,580 2,545 2,580 28,300
2007/05/07 2,505 2,545 2,505 2,540 24,200
2007/05/02 2,505 2,505 2,470 2,505 16,900
2007/05/01 2,520 2,540 2,480 2,520 22,200
2007/04/27 2,505 2,510 2,475 2,505 41,400
2007/04/26 2,440 2,520 2,425 2,505 78,000
2007/04/25 2,425 2,425 2,370 2,390 32,200
2007/04/24 2,425 2,445 2,400 2,425 29,800
2007/04/23 2,410 2,445 2,410 2,425 15,900
2007/04/20 2,425 2,450 2,420 2,420 23,700
2007/04/19 2,450 2,480 2,430 2,435 54,300
2007/04/18 2,415 2,480 2,415 2,460 35,000
2007/04/17 2,445 2,455 2,405 2,410 26,700
2007/04/16 2,450 2,460 2,435 2,435 25,000
2007/04/13 2,455 2,460 2,430 2,440 40,300
2007/04/12 2,450 2,460 2,440 2,455 32,800
2007/04/11 2,455 2,470 2,445 2,465 35,200
2007/04/10 2,480 2,480 2,450 2,475 43,400
2007/04/09 2,450 2,475 2,450 2,475 22,600
2007/04/06 2,435 2,445 2,415 2,435 23,400
2007/04/05 2,420 2,435 2,410 2,435 16,800
2007/04/04 2,415 2,425 2,410 2,425 19,700
2007/04/03 2,430 2,430 2,400 2,415 33,800
2007/04/02 2,455 2,480 2,435 2,440 95,700
2007/03/30 2,350 2,410 2,345 2,405 42,200
2007/03/29 2,305 2,345 2,290 2,340 52,600
2007/03/28 2,355 2,360 2,330 2,345 31,100
2007/03/27 2,335 2,355 2,310 2,340 54,200
2007/03/26 2,395 2,395 2,365 2,375 56,100
2007/03/23 2,360 2,360 2,315 2,330 65,300
2007/03/22 2,365 2,370 2,345 2,350 30,000
2007/03/20 2,360 2,365 2,325 2,330 20,500
2007/03/19 2,330 2,345 2,315 2,320 26,000
2007/03/16 2,330 2,335 2,285 2,310 32,500
2007/03/15 2,310 2,350 2,310 2,330 23,900
2007/03/14 2,350 2,350 2,305 2,305 33,400
2007/03/13 2,360 2,400 2,360 2,365 47,700
2007/03/12 2,365 2,365 2,350 2,360 90,700
2007/03/09 2,340 2,375 2,340 2,365 110,000
2007/03/08 2,320 2,370 2,310 2,370 49,800
2007/03/07 2,370 2,380 2,340 2,360 43,000
2007/03/06 2,270 2,360 2,270 2,355 65,200
2007/03/05 2,370 2,375 2,250 2,275 123,600
2007/03/02 2,425 2,450 2,395 2,420 31,600
2007/03/01 2,480 2,485 2,445 2,455 28,800
2007/02/28 2,500 2,515 2,440 2,485 82,700
2007/02/27 2,530 2,530 2,510 2,530 32,200
2007/02/26 2,550 2,555 2,510 2,520 36,800
2007/02/23 2,525 2,525 2,500 2,525 53,400
2007/02/22 2,525 2,530 2,500 2,520 54,300
2007/02/21 2,515 2,525 2,505 2,520 47,600
2007/02/20 2,540 2,540 2,515 2,530 14,500
2007/02/19 2,510 2,550 2,510 2,535 20,000
2007/02/16 2,530 2,540 2,505 2,530 18,500
2007/02/15 2,535 2,560 2,530 2,535 32,800
2007/02/14 2,600 2,600 2,525 2,530 94,900
2007/02/13 2,560 2,615 2,540 2,590 111,900
2007/02/09 2,490 2,530 2,490 2,520 141,300
2007/02/08 2,555 2,555 2,495 2,495 68,400
2007/02/07 2,585 2,590 2,550 2,560 67,300
2007/02/06 2,540 2,595 2,530 2,585 70,300
2007/02/05 2,565 2,565 2,510 2,540 47,700
2007/02/02 2,560 2,565 2,525 2,555 40,200
2007/02/01 2,545 2,570 2,535 2,570 44,600
2007/01/31 2,540 2,570 2,535 2,560 37,700
2007/01/30 2,580 2,580 2,520 2,550 73,200
2007/01/29 2,500 2,580 2,495 2,575 128,800
2007/01/26 2,500 2,515 2,495 2,505 65,200
2007/01/25 2,510 2,525 2,490 2,500 52,500
2007/01/24 2,510 2,510 2,440 2,495 94,500
2007/01/23 2,510 2,535 2,495 2,505 126,100
2007/01/22 2,490 2,535 2,485 2,535 129,100
2007/01/19 2,470 2,470 2,440 2,460 63,900
2007/01/18 2,485 2,485 2,445 2,455 103,200
2007/01/17 2,455 2,470 2,400 2,445 83,100
2007/01/16 2,395 2,495 2,395 2,475 81,000
2007/01/15 2,400 2,415 2,390 2,400 91,500
2007/01/12 2,320 2,370 2,300 2,340 100,800
2007/01/11 2,235 2,275 2,235 2,265 102,900
2007/01/10 2,295 2,305 2,210 2,220 138,800
2007/01/09 2,320 2,335 2,290 2,310 90,000
2007/01/05 2,425 2,440 2,325 2,325 74,600
2007/01/04 2,330 2,370 2,325 2,350 23,000

このページの先頭へ