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
2008/12/30 3,020 3,050 3,000 3,030 28,400
2008/12/29 2,930 3,030 2,905 3,030 34,200
2008/12/26 2,960 2,960 2,920 2,960 38,100
2008/12/25 2,975 2,980 2,930 2,940 38,200
2008/12/24 2,915 3,050 2,880 2,985 138,300
2008/12/22 2,855 2,900 2,855 2,890 59,900
2008/12/19 2,990 2,990 2,895 2,895 89,200
2008/12/18 2,825 2,990 2,805 2,970 173,000
2008/12/17 2,850 2,875 2,730 2,810 121,200
2008/12/16 2,760 2,815 2,690 2,810 147,200
2008/12/15 2,590 2,735 2,590 2,720 110,000
2008/12/12 2,650 2,660 2,560 2,595 70,400
2008/12/11 2,650 2,685 2,615 2,650 88,900
2008/12/10 2,610 2,745 2,575 2,655 118,900
2008/12/09 2,690 2,780 2,630 2,630 68,600
2008/12/08 2,730 2,755 2,620 2,730 99,100
2008/12/05 2,600 2,785 2,590 2,730 149,700
2008/12/04 2,540 2,600 2,520 2,600 83,700
2008/12/03 2,535 2,535 2,485 2,535 35,700
2008/12/02 2,505 2,535 2,470 2,480 63,600
2008/12/01 2,585 2,590 2,525 2,545 94,800
2008/11/28 2,525 2,600 2,495 2,600 154,800
2008/11/27 2,440 2,515 2,430 2,490 155,900
2008/11/26 2,395 2,475 2,385 2,445 125,200
2008/11/25 2,285 2,435 2,250 2,430 152,000
2008/11/21 2,090 2,395 2,085 2,360 194,400
2008/11/20 2,115 2,235 2,075 2,115 63,900
2008/11/19 2,185 2,200 2,065 2,155 61,500
2008/11/18 2,210 2,210 2,115 2,145 55,700
2008/11/17 2,045 2,245 2,025 2,210 105,200
2008/11/14 2,075 2,115 2,035 2,055 73,000
2008/11/13 2,055 2,085 2,015 2,030 80,500
2008/11/12 2,095 2,125 2,075 2,095 37,000
2008/11/11 2,125 2,225 2,080 2,135 42,500
2008/11/10 2,220 2,265 2,115 2,160 60,100
2008/11/07 2,150 2,300 2,125 2,210 64,600
2008/11/06 2,280 2,365 2,225 2,225 67,600
2008/11/05 2,250 2,395 2,250 2,395 125,100
2008/11/04 2,065 2,240 2,055 2,225 112,800
2008/10/31 1,975 2,090 1,945 2,025 122,600
2008/10/30 2,010 2,130 1,950 2,015 191,900
2008/10/29 2,240 2,240 1,950 2,050 163,500
2008/10/28 1,893 2,130 1,857 2,130 126,700
2008/10/27 2,010 2,065 1,901 1,910 175,500
2008/10/24 2,165 2,185 2,040 2,050 114,700
2008/10/23 2,210 2,210 2,120 2,205 123,200
2008/10/22 2,320 2,320 2,235 2,250 94,600
2008/10/21 2,455 2,470 2,325 2,360 138,100
2008/10/20 2,460 2,460 2,360 2,435 106,500
2008/10/17 2,420 2,480 2,375 2,430 138,600
2008/10/16 2,360 2,455 2,315 2,410 203,200
2008/10/15 2,235 2,460 2,235 2,440 240,700
2008/10/14 2,170 2,280 2,120 2,280 142,400
2008/10/10 1,910 2,035 1,893 1,980 204,400
2008/10/09 1,900 2,100 1,900 2,000 198,500
2008/10/08 2,095 2,100 1,921 1,949 251,500
2008/10/07 2,250 2,260 2,085 2,135 189,400
2008/10/06 2,350 2,360 2,230 2,270 105,300
2008/10/03 2,350 2,380 2,275 2,340 112,400
2008/10/02 2,270 2,345 2,255 2,335 75,100
2008/10/01 2,290 2,305 2,260 2,280 45,800
2008/09/30 2,165 2,250 2,160 2,250 68,100
2008/09/29 2,205 2,265 2,205 2,230 54,200
2008/09/26 2,250 2,275 2,185 2,190 80,700
2008/09/25 2,235 2,280 2,230 2,255 52,700
2008/09/24 2,250 2,300 2,250 2,280 52,900
2008/09/22 2,390 2,390 2,320 2,320 72,800
2008/09/19 2,250 2,380 2,230 2,310 212,700
2008/09/18 2,300 2,410 2,300 2,365 204,400
2008/09/17 2,450 2,460 2,295 2,415 506,300
2008/09/16 2,115 2,190 2,100 2,130 160,500
2008/09/12 2,125 2,190 2,090 2,190 120,100
2008/09/11 2,085 2,120 2,085 2,105 143,700
2008/09/10 2,100 2,170 2,080 2,125 150,700
2008/09/09 2,250 2,280 2,030 2,095 398,700
2008/09/08 2,345 2,380 2,310 2,330 90,000
2008/09/05 2,310 2,360 2,290 2,345 96,200
2008/09/04 2,300 2,360 2,300 2,340 123,700
2008/09/03 2,205 2,295 2,205 2,295 93,700
2008/09/02 2,225 2,255 2,195 2,215 161,200
2008/09/01 2,200 2,280 2,190 2,265 145,500
2008/08/29 2,335 2,380 2,260 2,275 204,300
2008/08/28 2,235 2,315 2,230 2,295 230,600
2008/08/27 2,200 2,205 2,150 2,195 96,300
2008/08/26 2,105 2,225 2,100 2,205 204,900
2008/08/25 2,045 2,105 2,045 2,105 128,200
2008/08/22 2,000 2,025 1,990 2,025 60,700
2008/08/21 2,000 2,030 1,990 2,020 84,500
2008/08/20 1,992 2,040 1,977 2,040 107,700
2008/08/19 1,970 2,010 1,955 1,995 105,700
2008/08/18 2,015 2,030 1,988 2,010 130,300
2008/08/15 1,880 2,025 1,880 2,005 200,300
2008/08/14 1,833 1,887 1,803 1,880 113,700
2008/08/13 1,788 1,834 1,741 1,817 133,400
2008/08/12 1,856 1,895 1,813 1,818 108,800
2008/08/11 1,800 1,865 1,800 1,858 98,900
2008/08/08 1,716 1,840 1,716 1,802 166,900
2008/08/07 1,665 1,729 1,665 1,716 194,100
2008/08/06 1,578 1,638 1,563 1,638 146,000
2008/08/05 1,463 1,463 1,422 1,438 59,200
2008/08/04 1,448 1,478 1,442 1,443 62,200
2008/08/01 1,501 1,501 1,448 1,456 89,600
2008/07/31 1,552 1,562 1,501 1,505 52,800
2008/07/30 1,530 1,539 1,507 1,530 47,200
2008/07/29 1,541 1,544 1,487 1,497 105,600
2008/07/28 1,592 1,601 1,526 1,540 76,500
2008/07/25 1,585 1,605 1,553 1,560 71,700
2008/07/24 1,610 1,618 1,551 1,615 66,400
2008/07/23 1,535 1,597 1,524 1,585 65,000
2008/07/22 1,470 1,529 1,446 1,521 76,500
2008/07/18 1,540 1,540 1,463 1,476 78,400
2008/07/17 1,502 1,515 1,488 1,510 33,800
2008/07/16 1,481 1,494 1,473 1,482 27,000
2008/07/15 1,501 1,514 1,475 1,497 178,100
2008/07/14 1,505 1,585 1,500 1,502 45,200
2008/07/11 1,525 1,536 1,499 1,509 50,500
2008/07/10 1,474 1,520 1,474 1,507 87,900
2008/07/09 1,535 1,565 1,500 1,502 67,000
2008/07/08 1,606 1,606 1,511 1,516 114,700
2008/07/07 1,621 1,634 1,574 1,619 52,700
2008/07/04 1,644 1,644 1,603 1,622 55,800
2008/07/03 1,636 1,640 1,600 1,635 77,000
2008/07/02 1,609 1,643 1,585 1,634 134,900
2008/07/01 1,604 1,644 1,591 1,608 102,200
2008/06/30 1,548 1,587 1,545 1,560 52,100
2008/06/27 1,580 1,585 1,544 1,551 59,900
2008/06/26 1,567 1,611 1,551 1,600 111,100
2008/06/25 1,580 1,587 1,541 1,563 67,800
2008/06/24 1,519 1,559 1,519 1,531 52,500
2008/06/23 1,536 1,544 1,517 1,532 64,400
2008/06/20 1,560 1,580 1,538 1,548 104,800
2008/06/19 1,586 1,588 1,552 1,555 142,100
2008/06/18 1,591 1,624 1,565 1,584 107,400
2008/06/17 1,632 1,658 1,603 1,611 112,500
2008/06/16 1,615 1,635 1,550 1,631 210,800
2008/06/13 1,661 1,666 1,614 1,615 141,600
2008/06/12 1,680 1,710 1,662 1,682 93,700
2008/06/11 1,707 1,746 1,700 1,710 69,000
2008/06/10 1,860 1,860 1,726 1,728 182,800
2008/06/09 1,800 1,884 1,752 1,862 171,600
2008/06/06 1,800 1,865 1,798 1,811 205,000
2008/06/05 1,720 1,766 1,705 1,758 123,700
2008/06/04 1,672 1,722 1,662 1,710 120,700
2008/06/03 1,723 1,728 1,664 1,664 115,600
2008/06/02 1,756 1,756 1,719 1,730 80,700
2008/05/30 1,759 1,793 1,759 1,783 77,600
2008/05/29 1,791 1,818 1,763 1,770 59,500
2008/05/28 1,835 1,862 1,789 1,791 82,400
2008/05/27 1,828 1,889 1,828 1,865 69,400
2008/05/26 1,958 1,964 1,845 1,854 82,500
2008/05/23 1,950 1,995 1,939 1,958 93,800
2008/05/22 1,914 1,977 1,912 1,966 70,900
2008/05/21 1,899 1,932 1,899 1,915 73,700
2008/05/20 1,900 1,953 1,890 1,937 77,000
2008/05/19 1,961 1,976 1,914 1,928 134,600
2008/05/16 1,949 2,020 1,949 1,966 173,300
2008/05/15 2,000 2,025 1,930 1,948 279,600
2008/05/14 2,145 2,150 2,070 2,095 74,900
2008/05/13 2,100 2,130 2,020 2,125 87,200
2008/05/12 2,040 2,080 2,025 2,080 36,600
2008/05/09 2,125 2,125 2,045 2,055 74,400
2008/05/08 2,080 2,165 2,070 2,120 103,500
2008/05/07 2,030 2,080 2,030 2,070 67,700
2008/05/02 1,997 2,030 1,996 2,025 128,700
2008/05/01 1,870 1,933 1,870 1,922 91,000
2008/04/30 1,860 1,868 1,849 1,862 73,400
2008/04/28 1,835 1,883 1,834 1,873 42,400
2008/04/25 1,823 1,837 1,813 1,834 39,300
2008/04/24 1,841 1,850 1,815 1,823 39,800
2008/04/23 1,837 1,860 1,821 1,850 25,200
2008/04/22 1,830 1,875 1,828 1,836 36,200
2008/04/21 1,932 1,932 1,835 1,842 44,000
2008/04/18 1,892 1,899 1,820 1,876 63,100
2008/04/17 1,940 1,948 1,892 1,912 141,100
2008/04/16 1,902 1,949 1,890 1,922 46,700
2008/04/15 1,956 1,956 1,835 1,910 137,200
2008/04/14 1,844 1,966 1,835 1,962 143,100
2008/04/11 1,838 1,872 1,825 1,865 104,100
2008/04/10 1,741 1,820 1,740 1,818 114,500
2008/04/09 1,745 1,759 1,734 1,759 60,900
2008/04/08 1,741 1,773 1,720 1,745 71,400
2008/04/07 1,703 1,764 1,703 1,746 37,500
2008/04/04 1,725 1,750 1,699 1,733 52,600
2008/04/03 1,724 1,740 1,719 1,730 41,500
2008/04/02 1,695 1,748 1,690 1,745 104,500
2008/04/01 1,667 1,697 1,646 1,673 84,200
2008/03/31 1,660 1,685 1,632 1,666 153,200
2008/03/28 1,691 1,695 1,660 1,688 37,700
2008/03/27 1,611 1,692 1,596 1,686 179,700
2008/03/26 1,639 1,673 1,626 1,641 71,600
2008/03/25 1,684 1,694 1,672 1,690 107,600
2008/03/24 1,703 1,710 1,672 1,672 65,100
2008/03/21 1,689 1,711 1,681 1,699 122,400
2008/03/19 1,695 1,709 1,635 1,695 84,600
2008/03/18 1,607 1,655 1,596 1,654 94,700
2008/03/17 1,612 1,629 1,583 1,616 56,800
2008/03/14 1,697 1,712 1,657 1,664 138,500
2008/03/13 1,728 1,777 1,700 1,720 181,600
2008/03/12 1,764 1,780 1,738 1,750 110,300
2008/03/11 1,660 1,715 1,655 1,710 173,400
2008/03/10 1,736 1,743 1,650 1,690 154,700
2008/03/07 1,724 1,746 1,714 1,735 276,800
2008/03/06 1,700 1,802 1,700 1,784 436,600
2008/03/05 1,721 1,760 1,662 1,707 270,300
2008/03/04 1,660 1,737 1,625 1,714 557,300
2008/03/03 1,630 1,658 1,620 1,638 147,200
2008/02/29 1,669 1,679 1,643 1,679 139,200
2008/02/28 1,573 1,681 1,572 1,677 172,500
2008/02/27 1,566 1,600 1,566 1,574 94,000
2008/02/26 1,624 1,632 1,555 1,563 144,500
2008/02/25 1,640 1,655 1,617 1,632 93,100
2008/02/22 1,605 1,635 1,605 1,633 90,300
2008/02/21 1,620 1,645 1,608 1,627 126,000
2008/02/20 1,632 1,645 1,606 1,607 129,500
2008/02/19 1,679 1,684 1,640 1,661 78,800
2008/02/18 1,668 1,699 1,647 1,654 110,500
2008/02/15 1,624 1,677 1,605 1,675 181,400
2008/02/14 1,645 1,689 1,636 1,679 161,800
2008/02/13 1,676 1,676 1,620 1,624 156,200
2008/02/12 1,641 1,668 1,615 1,638 163,600
2008/02/08 1,631 1,658 1,613 1,643 231,600
2008/02/07 1,588 1,676 1,588 1,661 343,200
2008/02/06 1,600 1,625 1,576 1,582 202,300
2008/02/05 1,665 1,685 1,650 1,674 198,300
2008/02/04 1,665 1,697 1,652 1,667 312,400
2008/02/01 1,684 1,710 1,630 1,661 390,000
2008/01/31 1,555 1,693 1,550 1,684 438,700
2008/01/30 1,496 1,568 1,461 1,564 452,500
2008/01/29 1,345 1,510 1,345 1,495 639,100
2008/01/28 1,314 1,370 1,312 1,354 567,900
2008/01/25 1,169 1,196 1,141 1,194 136,000
2008/01/24 1,061 1,141 1,060 1,137 185,200
2008/01/23 1,043 1,067 1,032 1,056 127,800
2008/01/22 1,048 1,048 1,010 1,030 243,100
2008/01/21 1,052 1,128 1,052 1,093 326,900
2008/01/18 1,002 1,062 999 1,048 285,400
2008/01/17 1,041 1,112 1,041 1,082 230,300
2008/01/16 1,058 1,087 1,036 1,038 177,500
2008/01/15 1,158 1,158 1,112 1,118 180,200
2008/01/11 1,157 1,169 1,121 1,142 244,800
2008/01/10 1,175 1,175 1,149 1,154 192,100
2008/01/09 1,139 1,167 1,121 1,155 187,300
2008/01/08 1,181 1,192 1,163 1,177 198,700
2008/01/07 1,160 1,185 1,115 1,175 264,800
2008/01/04 1,270 1,272 1,146 1,164 234,900

このページの先頭へ