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
2009/12/30 2,260 2,265 2,235 2,245 43,800
2009/12/29 2,275 2,290 2,250 2,255 62,400
2009/12/28 2,200 2,260 2,195 2,260 99,100
2009/12/25 2,220 2,230 2,180 2,180 40,400
2009/12/24 2,145 2,210 2,140 2,200 67,200
2009/12/22 2,175 2,180 2,120 2,135 91,800
2009/12/21 2,120 2,150 2,040 2,150 148,500
2009/12/18 2,190 2,195 2,135 2,135 98,600
2009/12/17 2,205 2,215 2,190 2,210 56,800
2009/12/16 2,230 2,235 2,195 2,205 63,400
2009/12/15 2,225 2,235 2,215 2,215 61,400
2009/12/14 2,210 2,235 2,200 2,235 83,400
2009/12/11 2,200 2,220 2,195 2,215 59,400
2009/12/10 2,200 2,235 2,190 2,190 78,400
2009/12/09 2,185 2,230 2,185 2,210 63,600
2009/12/08 2,210 2,215 2,160 2,175 141,100
2009/12/07 2,200 2,260 2,190 2,245 124,600
2009/12/04 2,270 2,270 2,170 2,175 149,400
2009/12/03 2,295 2,295 2,230 2,245 116,500
2009/12/02 2,295 2,300 2,270 2,280 56,700
2009/12/01 2,200 2,295 2,200 2,290 102,600
2009/11/30 2,240 2,245 2,195 2,215 55,300
2009/11/27 2,240 2,270 2,210 2,225 68,500
2009/11/26 2,285 2,340 2,280 2,280 52,000
2009/11/25 2,250 2,295 2,220 2,285 79,500
2009/11/24 2,325 2,345 2,220 2,250 87,500
2009/11/20 2,205 2,290 2,185 2,290 108,500
2009/11/19 2,315 2,330 2,250 2,265 117,000
2009/11/18 2,475 2,475 2,315 2,340 145,400
2009/11/17 2,395 2,485 2,380 2,485 110,100
2009/11/16 2,410 2,430 2,335 2,355 79,600
2009/11/13 2,425 2,465 2,410 2,420 77,000
2009/11/12 2,390 2,450 2,380 2,415 94,500
2009/11/11 2,460 2,465 2,380 2,400 146,000
2009/11/10 2,495 2,515 2,455 2,470 166,700
2009/11/09 2,570 2,580 2,465 2,480 174,400
2009/11/06 2,675 2,695 2,545 2,555 172,000
2009/11/05 2,655 2,695 2,625 2,695 108,300
2009/11/04 2,750 2,750 2,690 2,690 114,800
2009/11/02 2,800 2,810 2,765 2,785 72,000
2009/10/30 2,815 2,845 2,775 2,830 69,800
2009/10/29 2,790 2,825 2,765 2,825 101,700
2009/10/28 2,885 2,885 2,795 2,815 157,100
2009/10/27 2,940 2,945 2,900 2,925 58,300
2009/10/26 3,010 3,050 2,980 2,980 38,300
2009/10/23 3,030 3,070 2,995 3,010 57,200
2009/10/22 3,050 3,100 3,030 3,070 49,400
2009/10/21 2,980 3,100 2,980 3,080 64,000
2009/10/20 2,980 3,010 2,975 2,985 29,100
2009/10/19 2,915 2,970 2,915 2,955 45,100
2009/10/16 3,000 3,060 2,945 2,985 59,000
2009/10/15 2,875 3,020 2,865 3,000 166,900
2009/10/14 2,930 2,940 2,870 2,900 81,900
2009/10/13 2,840 2,915 2,835 2,895 151,000
2009/10/09 2,935 2,935 2,820 2,825 174,800
2009/10/08 3,000 3,000 2,925 2,925 62,400
2009/10/07 3,030 3,050 2,955 3,000 77,000
2009/10/06 3,210 3,210 2,970 3,010 162,200
2009/10/05 3,170 3,220 3,160 3,190 20,800
2009/10/02 3,260 3,260 3,140 3,220 38,400
2009/10/01 3,310 3,310 3,260 3,310 27,900
2009/09/30 3,250 3,330 3,240 3,310 68,500
2009/09/29 3,200 3,280 3,190 3,250 59,900
2009/09/28 3,100 3,240 3,100 3,190 16,700
2009/09/25 3,220 3,220 3,130 3,150 27,300
2009/09/24 3,220 3,260 3,200 3,230 56,200
2009/09/18 3,250 3,250 3,130 3,190 71,200
2009/09/17 3,310 3,310 3,180 3,240 69,700
2009/09/16 3,330 3,340 3,260 3,270 44,600
2009/09/15 3,410 3,410 3,330 3,330 39,500
2009/09/14 3,430 3,440 3,410 3,410 20,900
2009/09/11 3,460 3,470 3,440 3,440 70,000
2009/09/10 3,460 3,530 3,450 3,480 66,000
2009/09/09 3,340 3,540 3,320 3,470 126,900
2009/09/08 3,270 3,340 3,260 3,320 51,200
2009/09/07 3,250 3,270 3,220 3,240 10,800
2009/09/04 3,300 3,320 3,230 3,240 39,300
2009/09/03 3,160 3,350 3,150 3,300 127,600
2009/09/02 3,070 3,170 3,030 3,160 54,700
2009/09/01 2,995 3,090 2,995 3,080 36,100
2009/08/31 3,050 3,070 2,980 3,000 39,300
2009/08/28 3,050 3,090 3,030 3,070 20,000
2009/08/27 3,070 3,090 3,000 3,030 33,500
2009/08/26 3,050 3,080 3,040 3,070 30,700
2009/08/25 3,120 3,120 3,050 3,050 33,600
2009/08/24 3,120 3,140 3,120 3,120 7,700
2009/08/21 3,140 3,150 3,080 3,120 29,300
2009/08/20 3,090 3,140 3,080 3,120 13,300
2009/08/19 3,120 3,140 3,100 3,110 5,600
2009/08/18 3,120 3,130 3,100 3,110 23,600
2009/08/17 3,190 3,200 3,130 3,170 22,400
2009/08/14 3,140 3,200 3,140 3,200 31,900
2009/08/13 3,090 3,150 3,090 3,130 31,100
2009/08/12 3,110 3,110 3,060 3,060 39,200
2009/08/11 3,040 3,140 3,030 3,120 70,700
2009/08/10 2,995 3,040 2,990 3,030 27,900
2009/08/07 2,990 3,040 2,980 2,980 37,300
2009/08/06 3,050 3,050 3,030 3,040 23,300
2009/08/05 2,995 3,050 2,965 3,020 37,200
2009/08/04 3,070 3,070 2,950 2,970 54,700
2009/08/03 2,960 3,030 2,960 3,020 44,800
2009/07/31 2,975 2,975 2,935 2,945 37,200
2009/07/30 2,925 2,960 2,900 2,905 47,600
2009/07/29 2,975 2,975 2,910 2,930 42,100
2009/07/28 3,030 3,040 2,975 2,990 22,200
2009/07/27 3,060 3,090 3,020 3,030 28,400
2009/07/24 3,010 3,050 2,990 3,020 37,300
2009/07/23 2,985 3,040 2,985 3,000 51,200
2009/07/22 2,945 2,995 2,935 2,985 70,900
2009/07/21 2,930 2,950 2,925 2,940 37,100
2009/07/17 2,910 2,915 2,885 2,900 35,600
2009/07/16 2,900 2,915 2,860 2,870 36,700
2009/07/15 2,870 2,915 2,840 2,895 36,800
2009/07/14 2,930 2,930 2,820 2,840 46,300
2009/07/13 2,940 2,970 2,875 2,890 57,800
2009/07/10 2,930 2,930 2,820 2,915 92,600
2009/07/09 2,850 2,925 2,845 2,905 97,300
2009/07/08 2,790 2,870 2,780 2,840 56,400
2009/07/07 2,755 2,875 2,755 2,820 111,300
2009/07/06 2,710 2,730 2,705 2,705 16,200
2009/07/03 2,720 2,725 2,700 2,710 21,000
2009/07/02 2,730 2,735 2,710 2,715 26,600
2009/07/01 2,780 2,780 2,725 2,730 48,500
2009/06/30 2,830 2,830 2,760 2,770 35,200
2009/06/29 2,785 2,820 2,780 2,800 38,600
2009/06/26 2,790 2,795 2,770 2,785 27,000
2009/06/25 2,740 2,785 2,735 2,765 32,200
2009/06/24 2,745 2,770 2,735 2,745 30,700
2009/06/23 2,725 2,800 2,725 2,765 40,100
2009/06/22 2,775 2,800 2,760 2,780 41,500
2009/06/19 2,750 2,765 2,730 2,745 31,900
2009/06/18 2,775 2,795 2,730 2,775 28,500
2009/06/17 2,705 2,775 2,705 2,765 33,400
2009/06/16 2,760 2,775 2,720 2,725 28,200
2009/06/15 2,725 2,800 2,725 2,800 60,900
2009/06/12 2,740 2,740 2,705 2,720 46,500
2009/06/11 2,730 2,730 2,710 2,710 26,300
2009/06/10 2,720 2,730 2,705 2,715 49,600
2009/06/09 2,675 2,725 2,670 2,720 41,300
2009/06/08 2,695 2,710 2,635 2,695 133,000
2009/06/05 2,785 2,795 2,685 2,695 99,200
2009/06/04 2,805 2,830 2,780 2,825 25,700
2009/06/03 2,840 2,840 2,805 2,825 35,200
2009/06/02 2,805 2,850 2,770 2,835 106,900
2009/06/01 2,735 2,795 2,725 2,785 71,000
2009/05/29 2,725 2,760 2,720 2,720 62,000
2009/05/28 2,740 2,755 2,720 2,740 64,000
2009/05/27 2,745 2,745 2,705 2,705 68,000
2009/05/26 2,665 2,770 2,655 2,750 123,100
2009/05/25 2,665 2,665 2,630 2,645 62,600
2009/05/22 2,630 2,680 2,585 2,670 116,600
2009/05/21 2,650 2,665 2,600 2,655 92,200
2009/05/20 2,665 2,720 2,660 2,670 109,100
2009/05/19 2,765 2,765 2,630 2,655 287,300
2009/05/18 2,785 2,805 2,730 2,760 105,100
2009/05/15 3,010 3,030 2,760 2,825 232,700
2009/05/14 2,815 2,895 2,810 2,885 83,700
2009/05/13 2,815 2,835 2,780 2,820 47,700
2009/05/12 2,835 2,845 2,770 2,785 66,500
2009/05/11 2,930 2,980 2,820 2,830 110,200
2009/05/08 2,825 2,940 2,810 2,930 143,800
2009/05/07 2,845 2,855 2,790 2,810 45,100
2009/05/01 2,805 2,810 2,755 2,780 39,800
2009/04/30 2,725 2,800 2,710 2,755 48,400
2009/04/28 2,705 2,730 2,690 2,710 55,100
2009/04/27 2,770 2,775 2,705 2,715 23,000
2009/04/24 2,755 2,775 2,720 2,730 75,600
2009/04/23 2,760 2,795 2,725 2,765 73,500
2009/04/22 2,830 2,840 2,765 2,775 50,900
2009/04/21 2,765 2,820 2,735 2,820 68,500
2009/04/20 2,830 2,855 2,760 2,770 74,400
2009/04/17 2,905 2,910 2,830 2,870 56,100
2009/04/16 2,915 2,945 2,875 2,905 84,600
2009/04/15 2,785 2,890 2,765 2,875 72,500
2009/04/14 2,700 2,835 2,680 2,810 117,200
2009/04/13 2,755 2,765 2,690 2,700 73,700
2009/04/10 2,830 2,835 2,750 2,765 61,200
2009/04/09 2,890 2,900 2,800 2,820 97,100
2009/04/08 2,855 2,875 2,810 2,850 60,900
2009/04/07 2,785 2,840 2,765 2,840 57,100
2009/04/06 2,840 2,855 2,760 2,780 116,100
2009/04/03 2,910 2,915 2,810 2,830 104,900
2009/04/02 2,875 2,945 2,820 2,880 113,900
2009/04/01 2,805 2,830 2,750 2,795 131,400
2009/03/31 2,870 2,935 2,800 2,820 148,100
2009/03/30 2,920 3,000 2,885 2,885 64,500
2009/03/27 3,020 3,030 2,900 2,910 93,600
2009/03/26 3,120 3,120 2,975 3,010 77,900
2009/03/25 3,100 3,120 3,030 3,110 46,300
2009/03/24 3,160 3,160 2,985 3,100 124,200
2009/03/23 3,010 3,070 3,010 3,060 39,000
2009/03/19 2,965 3,000 2,920 3,000 92,500
2009/03/18 2,985 2,985 2,880 2,885 140,900
2009/03/17 3,130 3,130 3,000 3,000 100,200
2009/03/16 3,120 3,170 3,090 3,090 72,800
2009/03/13 3,200 3,230 3,100 3,110 87,800
2009/03/12 3,240 3,260 3,180 3,200 79,700
2009/03/11 3,250 3,300 3,200 3,260 122,100
2009/03/10 3,180 3,300 3,160 3,220 178,400
2009/03/09 3,080 3,140 3,070 3,130 75,000
2009/03/06 3,060 3,110 3,040 3,040 42,000
2009/03/05 3,090 3,120 3,060 3,080 45,000
2009/03/04 3,050 3,090 3,000 3,090 44,000
2009/03/03 3,060 3,110 3,050 3,070 42,600
2009/03/02 3,100 3,140 3,070 3,090 68,900
2009/02/27 2,965 3,090 2,950 3,090 112,200
2009/02/26 3,000 3,000 2,950 2,960 60,900
2009/02/25 3,010 3,080 2,985 3,020 109,300
2009/02/24 2,900 3,030 2,870 2,985 209,500
2009/02/23 2,860 2,935 2,850 2,910 177,200
2009/02/20 3,040 3,060 2,900 2,915 136,800
2009/02/19 3,080 3,130 3,030 3,090 156,700
2009/02/18 3,110 3,230 3,070 3,090 174,500
2009/02/17 3,050 3,130 3,020 3,130 130,500
2009/02/16 3,030 3,070 3,020 3,040 77,800
2009/02/13 3,070 3,090 3,020 3,030 107,300
2009/02/12 3,030 3,090 2,995 3,080 86,700
2009/02/10 2,985 3,100 2,980 3,080 153,100
2009/02/09 2,995 3,030 2,960 2,980 127,900
2009/02/06 2,980 3,030 2,915 2,990 242,600
2009/02/05 3,020 3,020 2,885 2,890 175,200
2009/02/04 2,950 3,030 2,925 2,995 163,900
2009/02/03 2,870 2,980 2,865 2,950 156,200
2009/02/02 2,890 2,890 2,785 2,825 112,000
2009/01/30 2,905 2,905 2,850 2,875 67,700
2009/01/29 2,850 2,900 2,825 2,900 140,200
2009/01/28 2,755 2,810 2,735 2,810 106,300
2009/01/27 2,725 2,745 2,660 2,730 132,500
2009/01/26 2,680 2,785 2,620 2,725 145,100
2009/01/23 2,700 2,715 2,655 2,680 163,400
2009/01/22 2,655 2,745 2,655 2,745 98,900
2009/01/21 2,700 2,725 2,650 2,655 151,300
2009/01/20 2,900 2,925 2,780 2,780 143,100
2009/01/19 2,910 2,950 2,875 2,940 186,700
2009/01/16 2,810 2,845 2,700 2,750 162,700
2009/01/15 2,720 2,880 2,670 2,845 127,400
2009/01/14 2,850 2,850 2,725 2,760 130,000
2009/01/13 2,990 2,990 2,885 2,920 77,300
2009/01/09 3,080 3,080 3,020 3,050 54,500
2009/01/08 2,985 3,100 2,970 3,090 141,000
2009/01/07 2,965 2,990 2,920 2,975 153,100
2009/01/06 3,010 3,020 2,995 3,000 124,900
2009/01/05 3,080 3,080 3,010 3,010 40,000

このページの先頭へ