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
2015/12/30 2,029 2,048 2,029 2,048 8,700
2015/12/29 2,016 2,031 2,001 2,029 8,600
2015/12/28 1,978 2,047 1,978 2,016 8,900
2015/12/25 1,986 1,991 1,976 1,980 18,300
2015/12/24 2,011 2,033 1,981 1,984 27,000
2015/12/22 2,027 2,030 2,014 2,014 11,200
2015/12/21 2,031 2,035 2,002 2,010 22,200
2015/12/18 2,050 2,071 2,050 2,065 12,800
2015/12/17 2,049 2,095 2,047 2,076 19,700
2015/12/16 2,044 2,061 2,034 2,048 16,400
2015/12/15 2,057 2,075 2,042 2,044 10,000
2015/12/14 2,029 2,073 2,029 2,057 14,900
2015/12/11 2,069 2,077 2,059 2,072 22,800
2015/12/10 2,055 2,068 2,033 2,038 16,400
2015/12/09 2,087 2,103 2,073 2,077 15,000
2015/12/08 2,111 2,115 2,086 2,105 16,200
2015/12/07 2,099 2,119 2,095 2,096 14,100
2015/12/04 2,095 2,110 2,083 2,099 11,600
2015/12/03 2,102 2,116 2,102 2,111 8,600
2015/12/02 2,103 2,111 2,092 2,107 9,700
2015/12/01 2,112 2,128 2,097 2,104 15,200
2015/11/30 2,107 2,112 2,088 2,112 21,400
2015/11/27 2,122 2,122 2,102 2,111 11,100
2015/11/26 2,130 2,130 2,103 2,105 13,000
2015/11/25 2,149 2,149 2,110 2,123 9,300
2015/11/24 2,121 2,136 2,108 2,129 15,700
2015/11/20 2,122 2,143 2,111 2,121 14,500
2015/11/19 2,123 2,141 2,120 2,138 16,400
2015/11/18 2,158 2,165 2,118 2,126 10,000
2015/11/17 2,137 2,138 2,102 2,133 16,000
2015/11/16 2,129 2,136 2,091 2,104 21,900
2015/11/13 2,147 2,171 2,128 2,165 18,300
2015/11/12 2,153 2,170 2,127 2,141 10,900
2015/11/11 2,130 2,169 2,130 2,162 19,200
2015/11/10 2,152 2,169 2,080 2,141 27,500
2015/11/09 2,138 2,157 2,124 2,152 24,500
2015/11/06 2,119 2,136 2,114 2,133 12,900
2015/11/05 2,082 2,120 2,069 2,114 21,100
2015/11/04 2,095 2,099 2,063 2,082 20,200
2015/11/02 2,064 2,075 2,041 2,045 17,300
2015/10/30 2,050 2,100 2,039 2,064 27,900
2015/10/29 2,024 2,030 2,012 2,014 11,500
2015/10/28 2,049 2,058 2,016 2,033 7,500
2015/10/27 2,073 2,073 2,036 2,046 5,700
2015/10/26 2,087 2,087 2,038 2,056 8,700
2015/10/23 2,049 2,067 2,023 2,048 11,800
2015/10/22 2,040 2,040 2,026 2,032 7,400
2015/10/21 2,010 2,041 2,000 2,040 13,300
2015/10/20 2,028 2,028 1,992 2,001 7,500
2015/10/19 2,021 2,021 2,002 2,007 7,300
2015/10/16 2,035 2,040 2,010 2,016 18,300
2015/10/15 2,010 2,027 2,001 2,017 13,100
2015/10/14 2,008 2,013 1,993 2,001 17,300
2015/10/13 2,017 2,017 1,999 2,010 13,300
2015/10/09 2,025 2,025 2,004 2,017 18,800
2015/10/08 2,025 2,026 1,998 2,005 15,400
2015/10/07 2,038 2,039 2,005 2,021 15,200
2015/10/06 2,023 2,034 2,021 2,033 12,200
2015/10/05 2,017 2,036 2,005 2,005 13,500
2015/10/02 1,993 2,007 1,993 2,007 8,000
2015/10/01 2,035 2,035 1,979 2,002 18,700
2015/09/30 2,015 2,038 1,985 2,012 17,000
2015/09/29 2,026 2,037 2,000 2,015 17,000
2015/09/28 2,046 2,052 2,025 2,048 9,100
2015/09/25 2,040 2,054 2,016 2,054 14,100
2015/09/24 2,012 2,043 2,005 2,022 14,100
2015/09/18 2,043 2,054 2,010 2,044 31,700
2015/09/17 2,036 2,041 2,020 2,035 15,900
2015/09/16 2,040 2,061 2,038 2,048 13,000
2015/09/15 2,023 2,039 2,020 2,025 6,000
2015/09/14 2,045 2,049 2,010 2,010 7,300
2015/09/11 2,023 2,029 2,016 2,017 18,100
2015/09/10 1,993 2,023 1,979 2,008 20,300
2015/09/09 2,007 2,027 2,000 2,023 11,000
2015/09/08 1,998 2,015 1,984 1,993 10,900
2015/09/07 1,970 2,042 1,966 1,994 27,400
2015/09/04 2,004 2,014 1,970 1,983 20,200
2015/09/03 2,029 2,036 2,004 2,004 11,200
2015/09/02 2,006 2,047 2,003 2,018 25,500
2015/09/01 2,072 2,072 2,015 2,024 19,500
2015/08/31 2,062 2,076 2,046 2,076 21,300
2015/08/28 2,063 2,065 2,032 2,056 32,300
2015/08/27 2,011 2,067 2,000 2,004 27,500
2015/08/26 1,998 2,015 1,980 1,989 39,200
2015/08/25 2,001 2,050 1,949 1,980 45,000
2015/08/24 2,100 2,134 2,051 2,054 30,800
2015/08/21 2,168 2,191 2,139 2,146 47,100
2015/08/20 2,217 2,219 2,185 2,185 19,700
2015/08/19 2,245 2,245 2,218 2,224 17,100
2015/08/18 2,219 2,257 2,219 2,245 64,800
2015/08/17 2,189 2,199 2,162 2,198 17,700
2015/08/14 2,167 2,193 2,158 2,176 18,600
2015/08/13 2,126 2,195 2,126 2,187 33,300
2015/08/12 2,165 2,187 2,142 2,166 22,000
2015/08/11 2,189 2,195 2,170 2,189 27,700
2015/08/10 2,184 2,190 2,169 2,182 23,700
2015/08/07 2,179 2,188 2,151 2,185 15,800
2015/08/06 2,171 2,187 2,165 2,181 22,000
2015/08/05 2,160 2,185 2,157 2,171 16,400
2015/08/04 2,169 2,171 2,143 2,171 14,000
2015/08/03 2,145 2,183 2,108 2,169 40,200
2015/07/31 2,140 2,140 2,106 2,125 13,100
2015/07/30 2,137 2,147 2,111 2,115 11,500
2015/07/29 2,105 2,148 2,102 2,137 14,900
2015/07/28 2,104 2,145 2,101 2,111 16,000
2015/07/27 2,130 2,130 2,104 2,114 12,400
2015/07/24 2,143 2,143 2,116 2,120 8,300
2015/07/23 2,128 2,148 2,115 2,139 16,800
2015/07/22 2,112 2,144 2,112 2,126 8,200
2015/07/21 2,142 2,142 2,120 2,128 12,100
2015/07/17 2,141 2,153 2,126 2,132 10,200
2015/07/16 2,155 2,155 2,142 2,143 7,900
2015/07/15 2,149 2,158 2,132 2,141 12,900
2015/07/14 2,122 2,145 2,114 2,125 15,600
2015/07/13 2,085 2,119 2,085 2,098 13,900
2015/07/10 2,090 2,112 2,061 2,066 24,300
2015/07/09 2,092 2,092 2,050 2,079 32,100
2015/07/08 2,137 2,141 2,103 2,107 29,700
2015/07/07 2,146 2,156 2,137 2,137 20,800
2015/07/06 2,125 2,133 2,102 2,109 20,800
2015/07/03 2,155 2,160 2,138 2,138 24,100
2015/07/02 2,174 2,187 2,145 2,145 42,000
2015/07/01 2,196 2,196 2,161 2,174 11,900
2015/06/30 2,155 2,189 2,155 2,169 10,500
2015/06/29 2,152 2,194 2,151 2,161 29,300
2015/06/26 2,152 2,179 2,152 2,159 13,900
2015/06/25 2,197 2,197 2,151 2,151 28,900
2015/06/24 2,191 2,206 2,177 2,195 18,200
2015/06/23 2,188 2,194 2,174 2,193 11,200
2015/06/22 2,145 2,190 2,145 2,159 20,700
2015/06/19 2,163 2,187 2,162 2,171 12,500
2015/06/18 2,164 2,180 2,149 2,163 15,100
2015/06/17 2,157 2,191 2,157 2,174 18,500
2015/06/16 2,155 2,191 2,152 2,176 16,000
2015/06/15 2,179 2,192 2,163 2,179 11,900
2015/06/12 2,197 2,198 2,162 2,179 36,600
2015/06/11 2,137 2,166 2,137 2,153 13,600
2015/06/10 2,123 2,161 2,112 2,123 26,600
2015/06/09 2,151 2,172 2,121 2,123 22,400
2015/06/08 2,171 2,173 2,151 2,151 14,800
2015/06/05 2,195 2,202 2,161 2,167 17,800
2015/06/04 2,227 2,228 2,195 2,195 19,300
2015/06/03 2,203 2,239 2,198 2,239 34,600
2015/06/02 2,205 2,217 2,163 2,195 15,300
2015/06/01 2,208 2,225 2,181 2,197 10,900
2015/05/29 2,225 2,226 2,201 2,208 13,400
2015/05/28 2,225 2,225 2,202 2,225 15,000
2015/05/27 2,213 2,226 2,201 2,214 21,600
2015/05/26 2,214 2,214 2,197 2,203 9,800
2015/05/25 2,200 2,226 2,198 2,214 28,200
2015/05/22 2,187 2,199 2,160 2,199 13,500
2015/05/21 2,187 2,199 2,173 2,179 17,400
2015/05/20 2,193 2,194 2,160 2,194 29,100
2015/05/19 2,158 2,196 2,157 2,175 18,100
2015/05/18 2,140 2,161 2,136 2,156 11,800
2015/05/15 2,160 2,162 2,123 2,137 18,700
2015/05/14 2,171 2,173 2,131 2,134 43,100
2015/05/13 2,176 2,217 2,172 2,205 18,900
2015/05/12 2,158 2,219 2,158 2,194 34,300
2015/05/11 2,210 2,228 2,201 2,208 32,700
2015/05/08 2,140 2,220 2,140 2,192 48,700
2015/05/07 2,116 2,179 2,115 2,118 25,000
2015/05/01 2,121 2,127 2,107 2,115 11,900
2015/04/30 2,140 2,140 2,121 2,124 17,800
2015/04/28 2,147 2,149 2,130 2,146 12,100
2015/04/27 2,140 2,149 2,128 2,147 12,700
2015/04/24 2,142 2,143 2,124 2,139 10,500
2015/04/23 2,139 2,144 2,132 2,139 10,600
2015/04/22 2,121 2,144 2,111 2,139 20,600
2015/04/21 2,106 2,118 2,101 2,113 21,100
2015/04/20 2,103 2,115 2,091 2,106 35,500
2015/04/17 2,121 2,125 2,103 2,104 28,000
2015/04/16 2,122 2,130 2,120 2,127 13,700
2015/04/15 2,126 2,130 2,115 2,121 18,700
2015/04/14 2,120 2,131 2,117 2,124 14,000
2015/04/13 2,127 2,129 2,106 2,120 15,100
2015/04/10 2,144 2,159 2,127 2,129 13,200
2015/04/09 2,153 2,153 2,137 2,143 13,100
2015/04/08 2,120 2,164 2,120 2,162 17,600
2015/04/07 2,111 2,123 2,110 2,113 12,100
2015/04/06 2,120 2,127 2,101 2,111 8,400
2015/04/03 2,143 2,159 2,115 2,123 19,100
2015/04/02 2,097 2,158 2,091 2,142 22,300
2015/04/01 2,113 2,140 2,097 2,098 30,700
2015/03/31 2,144 2,159 2,118 2,125 25,100
2015/03/30 2,129 2,137 2,113 2,114 27,500
2015/03/27 2,180 2,198 2,132 2,139 43,900
2015/03/26 2,196 2,228 2,182 2,212 60,400
2015/03/25 2,265 2,265 2,234 2,246 33,900
2015/03/24 2,267 2,274 2,262 2,265 19,200
2015/03/23 2,275 2,294 2,270 2,274 24,800
2015/03/20 2,270 2,286 2,270 2,276 16,500
2015/03/19 2,288 2,295 2,269 2,270 22,600
2015/03/18 2,287 2,288 2,272 2,288 17,100
2015/03/17 2,253 2,294 2,252 2,272 22,000
2015/03/16 2,250 2,259 2,235 2,251 11,600
2015/03/13 2,282 2,282 2,235 2,250 47,300
2015/03/12 2,227 2,235 2,227 2,232 15,200
2015/03/11 2,235 2,249 2,226 2,227 17,100
2015/03/10 2,247 2,257 2,231 2,242 13,600
2015/03/09 2,265 2,265 2,235 2,240 16,800
2015/03/06 2,270 2,274 2,264 2,267 10,000
2015/03/05 2,269 2,274 2,256 2,274 13,800
2015/03/04 2,250 2,270 2,240 2,258 30,100
2015/03/03 2,235 2,253 2,234 2,251 22,900
2015/03/02 2,229 2,240 2,223 2,231 16,100
2015/02/27 2,220 2,220 2,207 2,220 22,300
2015/02/26 2,220 2,220 2,213 2,220 11,400
2015/02/25 2,220 2,225 2,190 2,211 22,800
2015/02/24 2,197 2,219 2,197 2,215 36,600
2015/02/23 2,225 2,228 2,184 2,188 19,100
2015/02/20 2,210 2,230 2,205 2,227 22,800
2015/02/19 2,200 2,211 2,200 2,209 32,700
2015/02/18 2,200 2,209 2,193 2,195 36,800
2015/02/17 2,182 2,200 2,182 2,198 32,900
2015/02/16 2,155 2,172 2,155 2,162 11,200
2015/02/13 2,160 2,174 2,134 2,135 16,800
2015/02/12 2,175 2,193 2,150 2,152 33,400
2015/02/10 2,134 2,175 2,134 2,165 18,600
2015/02/09 2,144 2,162 2,137 2,160 12,800
2015/02/06 2,105 2,147 2,105 2,143 29,200
2015/02/05 2,144 2,144 2,102 2,104 15,900
2015/02/04 2,110 2,164 2,076 2,144 47,800
2015/02/03 2,080 2,106 2,080 2,087 16,200
2015/02/02 2,086 2,115 2,076 2,095 15,400
2015/01/30 2,063 2,105 2,050 2,086 25,900
2015/01/29 2,084 2,096 2,063 2,077 10,500
2015/01/28 2,085 2,100 2,056 2,096 7,400
2015/01/27 2,062 2,092 2,056 2,090 25,800
2015/01/26 2,055 2,060 2,049 2,053 3,100
2015/01/23 2,037 2,052 2,031 2,049 16,300
2015/01/22 2,030 2,034 2,017 2,028 26,500
2015/01/21 2,060 2,060 2,027 2,034 15,500
2015/01/20 2,040 2,059 2,040 2,054 13,600
2015/01/19 2,026 2,045 2,025 2,039 15,100
2015/01/16 2,047 2,057 2,016 2,024 23,200
2015/01/15 2,050 2,068 2,050 2,065 7,000
2015/01/14 2,046 2,077 2,046 2,051 8,100
2015/01/13 2,045 2,062 2,037 2,058 13,600
2015/01/09 2,091 2,104 2,070 2,076 18,200
2015/01/08 2,074 2,104 2,069 2,092 30,400
2015/01/07 2,025 2,076 2,025 2,066 15,100
2015/01/06 2,044 2,071 2,029 2,030 35,800
2015/01/05 2,063 2,063 2,038 2,053 28,300

このページの先頭へ