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
2014/12/30 2,100 2,107 2,049 2,063 17,400
2014/12/29 2,090 2,108 2,090 2,105 23,600
2014/12/26 2,087 2,095 2,063 2,087 16,300
2014/12/25 2,081 2,086 2,060 2,077 16,700
2014/12/24 2,056 2,082 2,049 2,081 30,900
2014/12/22 2,050 2,064 2,043 2,056 11,100
2014/12/19 2,029 2,062 2,023 2,052 24,400
2014/12/18 2,027 2,033 2,011 2,014 16,800
2014/12/17 2,005 2,036 1,987 1,987 34,100
2014/12/16 2,030 2,030 2,001 2,005 24,500
2014/12/15 2,030 2,055 2,030 2,031 19,100
2014/12/12 2,045 2,064 2,028 2,029 35,500
2014/12/11 2,055 2,073 2,031 2,058 36,800
2014/12/10 2,065 2,077 2,057 2,057 15,700
2014/12/09 2,072 2,088 2,070 2,082 20,000
2014/12/08 2,060 2,100 2,055 2,100 56,100
2014/12/05 2,025 2,063 2,020 2,060 35,200
2014/12/04 2,023 2,036 2,012 2,023 22,700
2014/12/03 2,006 2,038 2,006 2,028 100,100
2014/12/02 2,007 2,020 1,998 2,019 27,400
2014/12/01 2,008 2,014 2,000 2,007 13,100
2014/11/28 2,000 2,014 1,990 1,994 15,800
2014/11/27 2,010 2,023 2,000 2,000 21,600
2014/11/26 2,022 2,034 2,016 2,029 8,100
2014/11/25 2,021 2,041 2,016 2,022 21,700
2014/11/21 1,975 2,020 1,975 2,014 52,600
2014/11/20 1,984 2,000 1,977 1,980 40,900
2014/11/19 1,978 1,984 1,963 1,966 40,200
2014/11/18 1,972 1,991 1,968 1,976 27,900
2014/11/17 2,010 2,023 1,971 1,972 28,600
2014/11/14 2,050 2,060 1,998 2,010 43,300
2014/11/13 2,032 2,046 2,019 2,046 21,900
2014/11/12 2,023 2,039 2,015 2,031 31,000
2014/11/11 2,019 2,028 2,013 2,023 25,000
2014/11/10 1,980 2,019 1,980 2,014 18,700
2014/11/07 1,978 2,000 1,978 1,998 20,700
2014/11/06 2,000 2,006 1,979 1,980 18,500
2014/11/05 2,000 2,005 1,991 1,996 42,800
2014/11/04 2,020 2,030 2,000 2,004 48,000
2014/10/31 1,992 2,039 1,977 2,017 70,100
2014/10/30 1,975 1,993 1,975 1,984 14,900
2014/10/29 1,988 1,994 1,984 1,990 12,400
2014/10/28 1,975 1,988 1,969 1,983 12,400
2014/10/27 1,946 1,988 1,946 1,980 32,800
2014/10/24 1,931 1,942 1,930 1,934 6,200
2014/10/23 1,945 1,948 1,930 1,931 14,200
2014/10/22 1,934 1,976 1,924 1,974 33,200
2014/10/21 1,921 1,933 1,910 1,922 26,700
2014/10/20 1,888 1,920 1,888 1,918 27,700
2014/10/17 1,863 1,883 1,855 1,859 25,800
2014/10/16 1,877 1,889 1,862 1,863 23,200
2014/10/15 1,909 1,918 1,880 1,895 22,500
2014/10/14 1,861 1,882 1,854 1,878 33,700
2014/10/10 1,888 1,888 1,869 1,877 33,400
2014/10/09 1,899 1,906 1,885 1,895 25,800
2014/10/08 1,892 1,907 1,883 1,899 15,000
2014/10/07 1,900 1,924 1,900 1,900 23,100
2014/10/06 1,930 1,930 1,909 1,909 26,900
2014/10/03 1,882 1,900 1,882 1,896 12,900
2014/10/02 1,915 1,916 1,880 1,883 35,900
2014/10/01 1,940 1,956 1,912 1,923 39,400
2014/09/30 1,967 1,967 1,928 1,939 54,700
2014/09/29 1,999 2,005 1,962 1,969 32,800
2014/09/26 1,981 2,000 1,981 1,991 23,100
2014/09/25 2,000 2,014 2,000 2,005 28,500
2014/09/24 2,000 2,018 1,988 1,999 36,400
2014/09/22 1,991 2,008 1,987 1,995 39,100
2014/09/19 2,007 2,013 1,981 1,988 70,400
2014/09/18 2,050 2,055 2,005 2,007 111,300
2014/09/17 2,086 2,110 2,071 2,098 10,200
2014/09/16 2,093 2,104 2,093 2,104 7,100
2014/09/12 2,108 2,109 2,098 2,100 25,800
2014/09/11 2,099 2,100 2,083 2,095 14,300
2014/09/10 2,066 2,099 2,055 2,094 12,900
2014/09/09 2,100 2,100 2,065 2,066 12,000
2014/09/08 2,076 2,098 2,073 2,081 11,700
2014/09/05 2,104 2,104 2,073 2,077 10,700
2014/09/04 2,092 2,100 2,088 2,094 17,700
2014/09/03 2,099 2,110 2,085 2,107 21,500
2014/09/02 2,055 2,099 2,055 2,091 16,200
2014/09/01 2,052 2,063 2,020 2,060 66,300
2014/08/29 2,091 2,110 2,091 2,102 27,200
2014/08/28 2,100 2,107 2,090 2,105 19,500
2014/08/27 2,115 2,119 2,094 2,100 12,100
2014/08/26 2,121 2,124 2,115 2,120 9,000
2014/08/25 2,115 2,124 2,114 2,121 11,900
2014/08/22 2,092 2,108 2,091 2,104 15,200
2014/08/21 2,098 2,104 2,070 2,100 22,700
2014/08/20 2,065 2,091 2,065 2,090 16,500
2014/08/19 2,061 2,073 2,060 2,073 14,100
2014/08/18 2,050 2,075 2,050 2,075 7,000
2014/08/15 2,052 2,060 2,047 2,051 8,800
2014/08/14 2,035 2,057 2,035 2,052 8,800
2014/08/13 2,030 2,044 2,030 2,042 9,000
2014/08/12 2,025 2,039 2,022 2,038 9,400
2014/08/11 2,011 2,037 2,011 2,032 7,100
2014/08/08 2,010 2,019 2,000 2,006 27,600
2014/08/07 2,030 2,030 2,001 2,013 13,400
2014/08/06 2,011 2,019 2,001 2,005 14,000
2014/08/05 2,038 2,055 2,029 2,029 9,800
2014/08/04 2,040 2,050 2,027 2,048 12,100
2014/08/01 2,020 2,048 2,001 2,041 39,300
2014/07/31 2,105 2,120 2,100 2,101 19,400
2014/07/30 2,131 2,141 2,120 2,122 19,100
2014/07/29 2,130 2,155 2,130 2,153 32,800
2014/07/28 2,128 2,158 2,121 2,130 55,400
2014/07/25 2,078 2,109 2,078 2,109 50,100
2014/07/24 2,048 2,070 2,048 2,061 17,000
2014/07/23 2,043 2,066 2,043 2,059 13,600
2014/07/22 2,021 2,060 2,021 2,055 23,500
2014/07/18 2,018 2,026 2,002 2,024 13,600
2014/07/17 2,024 2,030 2,015 2,022 20,200
2014/07/16 2,016 2,021 2,012 2,017 32,200
2014/07/15 2,017 2,017 2,001 2,010 7,600
2014/07/14 2,003 2,006 1,996 2,000 7,500
2014/07/11 1,972 2,012 1,972 2,003 15,600
2014/07/10 2,019 2,020 1,991 2,001 30,500
2014/07/09 1,977 1,995 1,977 1,983 14,000
2014/07/08 2,000 2,000 1,970 1,993 19,000
2014/07/07 1,995 2,010 1,995 2,002 10,300
2014/07/04 1,991 2,009 1,991 2,005 9,100
2014/07/03 1,996 2,007 1,990 1,990 8,800
2014/07/02 2,005 2,014 2,001 2,002 9,800
2014/07/01 2,000 2,020 1,993 2,010 28,700
2014/06/30 1,956 2,000 1,956 1,999 19,500
2014/06/27 1,951 1,963 1,950 1,956 18,800
2014/06/26 1,964 1,972 1,948 1,956 8,400
2014/06/25 1,973 1,985 1,952 1,952 15,000
2014/06/24 1,960 1,989 1,960 1,973 26,600
2014/06/23 1,980 1,980 1,957 1,973 26,800
2014/06/20 1,965 1,980 1,956 1,980 39,400
2014/06/19 1,954 1,961 1,936 1,958 19,700
2014/06/18 1,951 1,954 1,936 1,949 23,300
2014/06/17 1,932 1,970 1,918 1,969 38,500
2014/06/16 1,937 1,937 1,917 1,918 13,500
2014/06/13 1,924 1,935 1,911 1,935 31,500
2014/06/12 1,910 1,912 1,900 1,904 9,100
2014/06/11 1,902 1,914 1,901 1,910 12,400
2014/06/10 1,912 1,920 1,900 1,902 11,200
2014/06/09 1,915 1,923 1,909 1,915 9,200
2014/06/06 1,904 1,914 1,898 1,914 12,600
2014/06/05 1,904 1,907 1,897 1,904 7,500
2014/06/04 1,899 1,905 1,892 1,904 16,300
2014/06/03 1,908 1,909 1,895 1,900 6,600
2014/06/02 1,880 1,905 1,880 1,891 18,900
2014/05/30 1,885 1,892 1,880 1,885 24,100
2014/05/29 1,900 1,905 1,885 1,885 27,800
2014/05/28 1,913 1,914 1,898 1,905 13,600
2014/05/27 1,900 1,928 1,900 1,913 12,300
2014/05/26 1,910 1,912 1,899 1,906 13,000
2014/05/23 1,900 1,928 1,885 1,890 52,600
2014/05/22 1,922 1,944 1,916 1,935 24,200
2014/05/21 1,917 1,921 1,895 1,919 21,900
2014/05/20 1,945 1,965 1,910 1,921 37,500
2014/05/19 1,932 1,965 1,932 1,934 16,400
2014/05/16 1,955 1,972 1,936 1,941 25,200
2014/05/15 1,955 1,996 1,952 1,995 30,800
2014/05/14 1,970 2,000 1,965 1,995 80,800
2014/05/13 1,893 1,979 1,893 1,973 119,600
2014/05/12 1,873 1,892 1,852 1,853 26,500
2014/05/09 1,860 1,902 1,860 1,899 18,900
2014/05/08 1,851 1,884 1,851 1,872 20,500
2014/05/07 1,904 1,904 1,847 1,851 37,400
2014/05/02 1,905 1,928 1,905 1,915 12,700
2014/05/01 1,905 1,929 1,905 1,920 17,200
2014/04/30 1,910 1,939 1,907 1,907 24,300
2014/04/28 1,907 1,917 1,893 1,910 26,600
2014/04/25 1,925 1,933 1,904 1,925 17,200
2014/04/24 1,941 1,959 1,885 1,904 63,800
2014/04/23 1,918 1,943 1,914 1,940 34,000
2014/04/22 1,928 1,929 1,905 1,913 16,500
2014/04/21 1,908 1,937 1,906 1,928 55,600
2014/04/18 1,909 1,909 1,886 1,908 17,500
2014/04/17 1,900 1,908 1,888 1,900 26,200
2014/04/16 1,835 1,904 1,835 1,904 74,900
2014/04/15 1,847 1,856 1,819 1,824 30,100
2014/04/14 1,847 1,872 1,845 1,850 35,200
2014/04/11 1,810 1,855 1,805 1,847 49,700
2014/04/10 1,830 1,844 1,824 1,832 36,300
2014/04/09 1,848 1,871 1,814 1,818 62,300
2014/04/08 1,897 1,913 1,861 1,865 68,100
2014/04/07 1,900 1,900 1,865 1,866 34,800
2014/04/04 1,935 1,935 1,917 1,918 12,200
2014/04/03 1,930 1,942 1,915 1,935 35,800
2014/04/02 1,929 1,934 1,916 1,923 32,100
2014/04/01 1,938 1,940 1,916 1,928 31,100
2014/03/31 1,927 1,943 1,909 1,943 52,100
2014/03/28 1,891 1,928 1,891 1,927 54,900
2014/03/27 1,870 1,912 1,845 1,908 52,100
2014/03/26 1,895 1,930 1,895 1,918 120,000
2014/03/25 1,904 1,931 1,897 1,902 57,200
2014/03/24 1,861 1,918 1,861 1,898 63,500
2014/03/20 1,848 1,855 1,830 1,834 35,200
2014/03/19 1,836 1,858 1,830 1,839 25,500
2014/03/18 1,858 1,858 1,830 1,835 22,300
2014/03/17 1,845 1,848 1,822 1,823 32,000
2014/03/14 1,859 1,879 1,853 1,855 48,200
2014/03/13 1,905 1,907 1,885 1,886 21,800
2014/03/12 1,898 1,904 1,884 1,895 18,100
2014/03/11 1,915 1,934 1,893 1,910 28,700
2014/03/10 1,909 1,912 1,901 1,901 15,100
2014/03/07 1,901 1,914 1,901 1,906 14,600
2014/03/06 1,889 1,899 1,878 1,895 22,800
2014/03/05 1,894 1,913 1,888 1,888 44,700
2014/03/04 1,884 1,891 1,858 1,887 46,100
2014/03/03 1,896 1,896 1,859 1,887 51,100
2014/02/28 1,879 1,879 1,845 1,861 26,900
2014/02/27 1,880 1,880 1,849 1,853 29,800
2014/02/26 1,888 1,888 1,864 1,873 51,100
2014/02/25 1,859 1,871 1,854 1,870 41,500
2014/02/24 1,840 1,859 1,816 1,831 44,300
2014/02/21 1,826 1,845 1,818 1,842 38,500
2014/02/20 1,857 1,857 1,815 1,821 41,000
2014/02/19 1,867 1,867 1,848 1,853 17,200
2014/02/18 1,835 1,870 1,835 1,865 41,700
2014/02/17 1,818 1,840 1,808 1,838 22,400
2014/02/14 1,839 1,848 1,803 1,815 41,200
2014/02/13 1,858 1,861 1,818 1,826 63,300
2014/02/12 1,865 1,865 1,835 1,855 72,100
2014/02/10 1,872 1,872 1,844 1,868 34,400
2014/02/07 1,835 1,854 1,822 1,847 40,700
2014/02/06 1,802 1,834 1,795 1,807 62,200
2014/02/05 1,832 1,880 1,789 1,794 117,800
2014/02/04 1,857 1,870 1,813 1,820 72,800
2014/02/03 1,952 1,966 1,909 1,911 42,000
2014/01/31 1,974 2,000 1,945 1,962 30,700
2014/01/30 1,979 1,979 1,960 1,973 29,300
2014/01/29 1,972 2,025 1,972 2,016 30,500
2014/01/28 1,984 1,997 1,964 1,964 37,100
2014/01/27 1,982 1,989 1,932 1,969 76,000
2014/01/24 2,041 2,067 2,027 2,029 49,900
2014/01/23 2,080 2,084 2,060 2,077 46,600
2014/01/22 2,070 2,083 2,042 2,079 48,300
2014/01/21 2,074 2,085 2,063 2,074 57,900
2014/01/20 2,064 2,068 2,055 2,067 48,300
2014/01/17 2,032 2,055 2,030 2,049 37,400
2014/01/16 1,999 2,070 1,995 2,032 105,900
2014/01/15 1,980 1,996 1,980 1,993 34,300
2014/01/14 1,986 1,999 1,954 1,971 40,800
2014/01/10 1,956 1,990 1,956 1,990 39,600
2014/01/09 1,973 1,980 1,957 1,977 22,400
2014/01/08 1,930 1,970 1,930 1,970 46,500
2014/01/07 1,942 1,948 1,920 1,924 52,100
2014/01/06 1,950 1,965 1,926 1,952 45,700

このページの先頭へ