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
2012/12/28 1,725 1,730 1,716 1,727 55,100
2012/12/27 1,728 1,733 1,720 1,725 55,300
2012/12/26 1,721 1,729 1,711 1,725 39,600
2012/12/25 1,735 1,736 1,715 1,715 39,900
2012/12/21 1,721 1,740 1,712 1,715 64,400
2012/12/20 1,730 1,730 1,710 1,717 80,600
2012/12/19 1,727 1,735 1,714 1,730 61,100
2012/12/18 1,707 1,725 1,704 1,718 68,300
2012/12/17 1,725 1,730 1,704 1,709 80,100
2012/12/14 1,734 1,746 1,704 1,709 186,300
2012/12/13 1,771 1,775 1,753 1,756 87,100
2012/12/12 1,763 1,776 1,758 1,760 85,000
2012/12/11 1,774 1,783 1,761 1,763 63,900
2012/12/10 1,777 1,787 1,770 1,775 30,000
2012/12/07 1,787 1,787 1,771 1,774 41,500
2012/12/06 1,791 1,793 1,778 1,782 46,200
2012/12/05 1,777 1,795 1,777 1,785 31,400
2012/12/04 1,766 1,797 1,760 1,793 36,500
2012/12/03 1,785 1,791 1,767 1,767 55,600
2012/11/30 1,819 1,827 1,780 1,783 100,400
2012/11/29 1,773 1,831 1,772 1,819 124,600
2012/11/28 1,771 1,792 1,759 1,769 72,300
2012/11/27 1,765 1,789 1,749 1,760 115,800
2012/11/26 1,780 1,780 1,763 1,765 85,800
2012/11/22 1,763 1,773 1,754 1,756 76,900
2012/11/21 1,809 1,809 1,756 1,763 173,700
2012/11/20 1,813 1,835 1,795 1,818 115,200
2012/11/19 1,750 1,817 1,750 1,783 114,600
2012/11/16 1,798 1,798 1,728 1,743 196,100
2012/11/15 1,834 1,836 1,790 1,802 196,900
2012/11/14 1,892 1,892 1,830 1,841 180,900
2012/11/13 1,896 1,929 1,880 1,918 158,100
2012/11/12 1,835 1,929 1,826 1,881 149,000
2012/11/09 1,787 1,840 1,784 1,835 91,300
2012/11/08 1,842 1,842 1,769 1,787 126,700
2012/11/07 1,790 1,863 1,790 1,860 136,900
2012/11/06 1,812 1,813 1,787 1,790 53,900
2012/11/05 1,852 1,866 1,795 1,815 130,400
2012/11/02 1,910 1,930 1,853 1,861 94,600
2012/11/01 1,923 1,930 1,876 1,928 46,400
2012/10/31 1,889 1,937 1,871 1,902 44,600
2012/10/30 1,941 1,941 1,889 1,889 67,500
2012/10/29 1,932 1,959 1,930 1,943 23,000
2012/10/26 1,942 1,964 1,917 1,926 46,700
2012/10/25 1,902 1,949 1,890 1,943 61,500
2012/10/24 1,917 1,946 1,900 1,906 82,300
2012/10/23 1,992 2,029 1,952 1,957 90,000
2012/10/22 1,999 2,022 1,980 2,008 45,600
2012/10/19 2,000 2,034 1,998 2,026 31,300
2012/10/18 2,023 2,024 1,994 2,001 56,000
2012/10/17 2,000 2,051 2,000 2,035 36,100
2012/10/16 1,951 1,993 1,950 1,981 58,700
2012/10/15 1,996 1,996 1,946 1,955 53,300
2012/10/12 2,008 2,048 1,995 2,004 28,700
2012/10/11 2,026 2,032 2,000 2,002 40,300
2012/10/10 2,082 2,088 2,040 2,054 47,300
2012/10/09 2,080 2,105 2,056 2,101 66,500
2012/10/05 2,011 2,096 2,011 2,087 61,300
2012/10/04 1,992 2,018 1,992 2,004 25,900
2012/10/03 2,050 2,050 1,990 1,992 54,800
2012/10/02 2,070 2,095 2,070 2,077 50,400
2012/10/01 2,040 2,063 2,011 2,063 33,200
2012/09/28 2,051 2,064 2,003 2,044 43,400
2012/09/27 2,034 2,061 2,013 2,038 41,500
2012/09/26 2,084 2,085 2,044 2,061 58,600
2012/09/25 2,059 2,119 2,058 2,119 90,600
2012/09/24 1,977 2,065 1,977 2,054 97,000
2012/09/21 1,933 2,000 1,933 1,970 65,300
2012/09/20 1,906 1,966 1,905 1,955 65,200
2012/09/19 1,973 1,979 1,908 1,914 68,000
2012/09/18 1,960 1,988 1,954 1,972 38,100
2012/09/14 2,020 2,030 1,962 1,963 52,900
2012/09/13 2,019 2,030 2,004 2,010 30,000
2012/09/12 2,025 2,030 2,015 2,023 60,800
2012/09/11 2,011 2,034 1,958 2,025 76,200
2012/09/10 1,927 2,013 1,921 2,011 108,800
2012/09/07 1,897 1,925 1,895 1,913 58,900
2012/09/06 1,869 1,896 1,855 1,895 28,700
2012/09/05 1,874 1,888 1,853 1,865 29,400
2012/09/04 1,875 1,880 1,852 1,874 32,100
2012/09/03 1,879 1,900 1,876 1,879 28,000
2012/08/31 1,862 1,897 1,850 1,875 38,100
2012/08/30 1,889 1,895 1,871 1,882 19,300
2012/08/29 1,839 1,900 1,836 1,894 40,000
2012/08/28 1,882 1,886 1,832 1,841 33,800
2012/08/27 1,889 1,904 1,875 1,878 29,200
2012/08/24 1,843 1,902 1,842 1,885 34,200
2012/08/23 1,870 1,876 1,846 1,853 27,600
2012/08/22 1,893 1,893 1,856 1,883 35,900
2012/08/21 1,846 1,906 1,846 1,893 49,900
2012/08/20 1,898 1,898 1,846 1,846 27,100
2012/08/17 1,861 1,892 1,846 1,890 45,400
2012/08/16 1,880 1,908 1,856 1,860 56,100
2012/08/15 1,869 1,879 1,859 1,879 64,400
2012/08/14 1,856 1,879 1,853 1,873 92,900
2012/08/13 1,850 1,855 1,838 1,853 51,600
2012/08/10 1,805 1,833 1,795 1,814 34,700
2012/08/09 1,804 1,818 1,776 1,799 35,300
2012/08/08 1,801 1,835 1,770 1,811 64,900
2012/08/07 1,828 1,853 1,790 1,841 104,300
2012/08/06 1,756 1,771 1,737 1,748 65,400
2012/08/03 1,803 1,806 1,754 1,756 22,900
2012/08/02 1,800 1,835 1,793 1,827 47,200
2012/08/01 1,785 1,800 1,765 1,780 16,100
2012/07/31 1,763 1,805 1,738 1,784 53,100
2012/07/30 1,769 1,769 1,721 1,728 22,800
2012/07/27 1,717 1,770 1,717 1,769 55,500
2012/07/26 1,680 1,701 1,650 1,700 38,100
2012/07/25 1,746 1,746 1,682 1,689 42,300
2012/07/24 1,707 1,739 1,707 1,729 66,900
2012/07/23 1,733 1,737 1,708 1,708 24,700
2012/07/20 1,750 1,763 1,726 1,744 29,700
2012/07/19 1,716 1,761 1,716 1,750 38,500
2012/07/18 1,716 1,735 1,702 1,705 28,800
2012/07/17 1,728 1,731 1,696 1,716 42,000
2012/07/13 1,730 1,731 1,701 1,710 56,100
2012/07/12 1,757 1,773 1,690 1,732 49,700
2012/07/11 1,707 1,764 1,707 1,759 42,000
2012/07/10 1,760 1,760 1,701 1,707 48,300
2012/07/09 1,754 1,766 1,715 1,731 106,000
2012/07/06 1,753 1,760 1,722 1,737 53,000
2012/07/05 1,790 1,800 1,733 1,746 53,700
2012/07/04 1,783 1,788 1,758 1,785 30,800
2012/07/03 1,745 1,788 1,744 1,779 29,300
2012/07/02 1,800 1,800 1,726 1,728 49,800
2012/06/29 1,701 1,758 1,679 1,758 24,900
2012/06/28 1,680 1,712 1,672 1,700 24,300
2012/06/27 1,673 1,686 1,653 1,669 36,800
2012/06/26 1,708 1,721 1,665 1,668 42,500
2012/06/25 1,724 1,739 1,700 1,729 35,100
2012/06/22 1,726 1,730 1,696 1,714 20,000
2012/06/21 1,715 1,748 1,692 1,744 41,800
2012/06/20 1,669 1,733 1,660 1,714 57,100
2012/06/19 1,696 1,696 1,643 1,654 25,800
2012/06/18 1,663 1,699 1,656 1,697 33,000
2012/06/15 1,590 1,663 1,590 1,661 46,000
2012/06/14 1,627 1,630 1,573 1,600 36,000
2012/06/13 1,568 1,628 1,566 1,619 30,200
2012/06/12 1,600 1,611 1,576 1,580 28,700
2012/06/11 1,611 1,645 1,604 1,608 13,300
2012/06/08 1,643 1,644 1,606 1,611 28,100
2012/06/07 1,642 1,658 1,625 1,638 40,900
2012/06/06 1,597 1,646 1,595 1,632 33,900
2012/06/05 1,644 1,656 1,582 1,596 42,600
2012/06/04 1,669 1,701 1,650 1,656 14,700
2012/06/01 1,723 1,749 1,706 1,708 20,500
2012/05/31 1,645 1,759 1,635 1,759 42,300
2012/05/30 1,638 1,691 1,636 1,685 22,400
2012/05/29 1,642 1,643 1,621 1,636 16,200
2012/05/28 1,657 1,673 1,635 1,642 23,700
2012/05/25 1,736 1,736 1,677 1,688 26,400
2012/05/24 1,690 1,737 1,690 1,735 28,500
2012/05/23 1,721 1,723 1,693 1,699 24,800
2012/05/22 1,708 1,745 1,695 1,721 43,300
2012/05/21 1,647 1,709 1,646 1,708 48,700
2012/05/18 1,576 1,624 1,576 1,608 37,900
2012/05/17 1,657 1,674 1,632 1,656 57,800
2012/05/16 1,544 1,668 1,544 1,657 75,500
2012/05/15 1,616 1,616 1,450 1,547 80,400
2012/05/14 1,751 1,773 1,629 1,633 52,400
2012/05/11 1,787 1,812 1,783 1,802 50,800
2012/05/10 1,810 1,813 1,781 1,795 28,900
2012/05/09 1,815 1,829 1,805 1,829 34,400
2012/05/08 1,799 1,843 1,795 1,826 45,100
2012/05/07 1,783 1,808 1,779 1,798 35,500
2012/05/02 1,805 1,826 1,800 1,823 25,800
2012/05/01 1,821 1,841 1,804 1,809 52,100
2012/04/27 1,839 1,839 1,777 1,818 67,400
2012/04/26 1,880 1,880 1,831 1,836 34,200
2012/04/25 1,889 1,894 1,872 1,880 70,000
2012/04/24 1,860 1,886 1,858 1,886 73,700
2012/04/23 1,840 1,875 1,838 1,872 112,500
2012/04/20 1,816 1,836 1,814 1,834 32,500
2012/04/19 1,821 1,821 1,814 1,817 12,400
2012/04/18 1,816 1,825 1,812 1,825 32,800
2012/04/17 1,818 1,818 1,810 1,815 20,500
2012/04/16 1,824 1,824 1,808 1,818 29,800
2012/04/13 1,826 1,827 1,800 1,824 32,600
2012/04/12 1,791 1,825 1,780 1,815 59,100
2012/04/11 1,780 1,794 1,780 1,789 49,400
2012/04/10 1,830 1,830 1,810 1,820 49,700
2012/04/09 1,785 1,835 1,780 1,829 78,000
2012/04/06 1,770 1,795 1,766 1,794 35,000
2012/04/05 1,776 1,796 1,769 1,780 33,700
2012/04/04 1,800 1,830 1,800 1,816 82,800
2012/04/03 1,800 1,806 1,740 1,800 74,700
2012/04/02 1,830 1,830 1,789 1,809 43,100
2012/03/30 1,790 1,835 1,784 1,835 92,700
2012/03/29 1,782 1,790 1,771 1,788 56,000
2012/03/28 1,720 1,795 1,715 1,783 146,900
2012/03/27 1,719 1,736 1,713 1,734 131,700
2012/03/26 1,695 1,696 1,681 1,687 77,800
2012/03/23 1,636 1,696 1,620 1,695 106,100
2012/03/22 1,598 1,674 1,596 1,669 75,800
2012/03/21 1,592 1,607 1,592 1,597 39,400
2012/03/19 1,571 1,614 1,571 1,593 57,300
2012/03/16 1,580 1,592 1,567 1,578 41,600
2012/03/15 1,581 1,591 1,581 1,582 26,000
2012/03/14 1,596 1,598 1,589 1,592 23,900
2012/03/13 1,584 1,598 1,584 1,585 20,900
2012/03/12 1,587 1,591 1,577 1,584 22,300
2012/03/09 1,600 1,600 1,579 1,586 52,100
2012/03/08 1,565 1,576 1,560 1,571 32,600
2012/03/07 1,540 1,562 1,533 1,562 20,000
2012/03/06 1,547 1,570 1,527 1,556 44,900
2012/03/05 1,527 1,552 1,526 1,538 37,300
2012/03/02 1,515 1,535 1,501 1,530 28,600
2012/03/01 1,532 1,548 1,512 1,515 23,500
2012/02/29 1,525 1,555 1,514 1,555 89,400
2012/02/28 1,458 1,515 1,458 1,514 39,800
2012/02/27 1,461 1,468 1,455 1,458 21,900
2012/02/24 1,439 1,454 1,439 1,450 17,100
2012/02/23 1,448 1,448 1,431 1,439 37,400
2012/02/22 1,448 1,450 1,442 1,448 19,200
2012/02/21 1,448 1,459 1,441 1,447 14,300
2012/02/20 1,439 1,457 1,439 1,447 27,100
2012/02/17 1,443 1,444 1,435 1,438 47,900
2012/02/16 1,438 1,438 1,426 1,435 27,200
2012/02/15 1,423 1,426 1,415 1,422 17,500
2012/02/14 1,425 1,425 1,399 1,421 26,000
2012/02/13 1,416 1,442 1,416 1,442 32,800
2012/02/10 1,413 1,413 1,400 1,411 6,800
2012/02/09 1,405 1,412 1,383 1,406 7,700
2012/02/08 1,399 1,405 1,395 1,405 6,500
2012/02/07 1,405 1,405 1,393 1,393 4,900
2012/02/06 1,405 1,418 1,390 1,405 11,900
2012/02/03 1,390 1,405 1,387 1,401 14,200
2012/02/02 1,402 1,402 1,387 1,390 6,600
2012/02/01 1,385 1,405 1,385 1,391 19,500
2012/01/31 1,390 1,405 1,389 1,404 22,900
2012/01/30 1,360 1,385 1,360 1,383 16,500
2012/01/27 1,369 1,369 1,359 1,359 11,200
2012/01/26 1,379 1,379 1,369 1,369 18,900
2012/01/25 1,360 1,375 1,358 1,372 25,700
2012/01/24 1,353 1,370 1,353 1,360 11,100
2012/01/23 1,337 1,350 1,332 1,350 18,900
2012/01/20 1,324 1,334 1,323 1,331 9,600
2012/01/19 1,317 1,321 1,314 1,316 10,000
2012/01/18 1,316 1,329 1,314 1,316 15,300
2012/01/17 1,323 1,323 1,315 1,320 4,700
2012/01/16 1,319 1,321 1,312 1,315 6,900
2012/01/13 1,333 1,335 1,318 1,329 6,700
2012/01/12 1,330 1,333 1,315 1,315 5,000
2012/01/11 1,337 1,337 1,323 1,330 4,000
2012/01/10 1,339 1,340 1,321 1,322 13,000
2012/01/06 1,330 1,336 1,327 1,334 5,600
2012/01/05 1,335 1,335 1,326 1,329 4,200
2012/01/04 1,322 1,339 1,317 1,338 15,900

このページの先頭へ