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
2016/12/30 2,234 2,258 2,214 2,249 12,500
2016/12/29 2,234 2,274 2,230 2,239 16,900
2016/12/28 2,234 2,258 2,229 2,255 6,900
2016/12/27 2,230 2,257 2,225 2,241 12,700
2016/12/26 2,259 2,265 2,227 2,230 18,100
2016/12/22 2,250 2,257 2,240 2,257 18,600
2016/12/21 2,235 2,249 2,230 2,242 19,900
2016/12/20 2,219 2,229 2,209 2,229 18,100
2016/12/19 2,200 2,219 2,200 2,219 18,100
2016/12/16 2,186 2,211 2,168 2,201 27,800
2016/12/15 2,156 2,180 2,136 2,167 21,300
2016/12/14 2,185 2,187 2,151 2,155 26,200
2016/12/13 2,212 2,230 2,160 2,183 28,400
2016/12/12 2,219 2,240 2,194 2,206 18,600
2016/12/09 2,209 2,218 2,151 2,218 32,200
2016/12/08 2,199 2,224 2,190 2,224 28,900
2016/12/07 2,155 2,188 2,150 2,183 22,400
2016/12/06 2,128 2,167 2,128 2,151 34,000
2016/12/05 2,110 2,128 2,102 2,116 18,800
2016/12/02 2,099 2,117 2,084 2,108 16,200
2016/12/01 2,059 2,099 2,056 2,089 23,700
2016/11/30 2,090 2,090 2,042 2,055 17,600
2016/11/29 2,090 2,098 2,082 2,091 13,100
2016/11/28 2,063 2,096 2,063 2,096 12,800
2016/11/25 2,062 2,075 2,052 2,075 10,800
2016/11/24 2,049 2,058 2,048 2,055 7,900
2016/11/22 2,054 2,054 2,032 2,048 7,600
2016/11/21 2,032 2,055 2,032 2,041 7,800
2016/11/18 2,037 2,038 2,016 2,028 11,600
2016/11/17 2,019 2,024 2,010 2,017 11,600
2016/11/16 1,998 2,017 1,987 2,014 13,600
2016/11/15 2,000 2,000 1,971 1,993 7,100
2016/11/14 2,013 2,017 1,977 1,984 22,900
2016/11/11 2,044 2,044 1,986 1,997 9,400
2016/11/10 1,960 2,023 1,960 2,016 22,100
2016/11/09 1,998 2,009 1,916 1,916 23,200
2016/11/08 2,000 2,023 1,990 1,993 11,300
2016/11/07 2,028 2,080 1,992 1,999 16,200
2016/11/04 2,041 2,052 2,010 2,018 14,100
2016/11/02 2,067 2,071 2,050 2,066 7,600
2016/11/01 2,082 2,082 2,066 2,079 7,800
2016/10/31 2,057 2,085 2,050 2,083 7,800
2016/10/28 2,084 2,084 2,043 2,066 23,800
2016/10/27 2,088 2,090 2,036 2,087 11,400
2016/10/26 2,063 2,088 2,045 2,088 10,600
2016/10/25 2,077 2,083 2,062 2,083 19,200
2016/10/24 2,029 2,054 2,029 2,054 7,700
2016/10/21 2,031 2,046 2,027 2,038 5,400
2016/10/20 2,022 2,043 2,020 2,040 11,400
2016/10/19 2,005 2,029 2,000 2,027 13,900
2016/10/18 1,993 2,010 1,993 2,006 5,700
2016/10/17 2,000 2,010 1,985 2,003 6,600
2016/10/14 1,976 1,997 1,975 1,996 5,700
2016/10/13 1,990 2,000 1,976 1,983 5,500
2016/10/12 1,981 2,001 1,979 1,979 8,700
2016/10/11 1,980 2,000 1,980 1,996 10,200
2016/10/07 1,965 1,983 1,963 1,979 11,000
2016/10/06 1,961 1,985 1,961 1,975 8,500
2016/10/05 1,979 1,985 1,961 1,968 11,200
2016/10/04 1,960 1,979 1,953 1,979 12,600
2016/10/03 1,993 2,004 1,955 1,958 17,100
2016/09/30 2,000 2,014 1,970 2,010 13,800
2016/09/29 2,002 2,017 2,002 2,015 7,900
2016/09/28 2,008 2,010 1,993 2,007 8,500
2016/09/27 2,014 2,030 1,990 2,030 19,900
2016/09/26 2,015 2,017 2,005 2,014 11,200
2016/09/23 2,007 2,012 1,983 2,012 14,700
2016/09/21 1,961 2,008 1,954 2,007 13,100
2016/09/20 1,959 1,991 1,959 1,970 13,600
2016/09/16 1,949 1,991 1,944 1,991 12,900
2016/09/15 1,950 1,956 1,936 1,938 12,100
2016/09/14 1,957 1,964 1,950 1,956 9,600
2016/09/13 1,964 1,964 1,956 1,957 6,100
2016/09/12 1,973 1,973 1,948 1,956 8,300
2016/09/09 1,978 1,983 1,962 1,978 16,100
2016/09/08 1,936 1,986 1,936 1,980 21,900
2016/09/07 1,930 1,945 1,930 1,936 12,300
2016/09/06 1,920 1,946 1,920 1,945 6,500
2016/09/05 1,925 1,937 1,920 1,920 9,000
2016/09/02 1,914 1,923 1,911 1,922 11,600
2016/09/01 1,905 1,920 1,905 1,913 7,300
2016/08/31 1,895 1,912 1,895 1,909 9,400
2016/08/30 1,894 1,912 1,891 1,894 9,600
2016/08/29 1,885 1,911 1,885 1,901 7,600
2016/08/26 1,890 1,899 1,878 1,880 11,800
2016/08/25 1,902 1,929 1,900 1,900 14,000
2016/08/24 1,902 1,915 1,900 1,906 11,000
2016/08/23 1,914 1,926 1,901 1,904 16,600
2016/08/22 1,925 1,934 1,907 1,908 14,900
2016/08/19 1,961 1,961 1,912 1,913 15,100
2016/08/18 1,970 1,980 1,960 1,961 12,700
2016/08/17 2,000 2,001 1,975 1,982 20,300
2016/08/16 2,025 2,055 2,005 2,008 18,100
2016/08/15 2,043 2,048 2,031 2,033 3,600
2016/08/12 2,062 2,062 2,038 2,049 5,600
2016/08/10 2,027 2,056 2,024 2,054 10,000
2016/08/09 2,024 2,039 2,024 2,034 7,100
2016/08/08 2,020 2,047 2,020 2,029 10,900
2016/08/05 2,017 2,043 2,017 2,020 9,100
2016/08/04 2,039 2,059 2,026 2,040 11,700
2016/08/03 2,035 2,073 2,035 2,039 12,000
2016/08/02 2,108 2,108 2,071 2,074 5,400
2016/08/01 2,120 2,140 2,064 2,107 19,300
2016/07/29 2,100 2,129 2,077 2,103 17,400
2016/07/28 2,139 2,161 2,115 2,161 15,200
2016/07/27 2,128 2,131 2,107 2,125 6,700
2016/07/26 2,103 2,134 2,080 2,095 15,500
2016/07/25 2,169 2,169 2,104 2,106 12,100
2016/07/22 2,146 2,164 2,114 2,144 11,100
2016/07/21 2,150 2,166 2,128 2,165 24,500
2016/07/20 2,112 2,128 2,076 2,120 11,300
2016/07/19 2,148 2,148 2,097 2,119 15,500
2016/07/15 2,150 2,150 2,127 2,127 14,400
2016/07/14 2,148 2,150 2,132 2,137 19,400
2016/07/13 2,144 2,149 2,106 2,118 18,900
2016/07/12 2,140 2,150 2,133 2,134 26,400
2016/07/11 2,135 2,139 2,120 2,127 11,700
2016/07/08 2,139 2,139 2,107 2,107 8,200
2016/07/07 2,138 2,140 2,114 2,139 18,500
2016/07/06 2,121 2,142 2,086 2,142 18,200
2016/07/05 2,106 2,128 2,085 2,128 13,600
2016/07/04 2,110 2,110 2,084 2,086 8,700
2016/07/01 2,113 2,125 2,101 2,115 16,900
2016/06/30 2,085 2,135 2,053 2,115 23,600
2016/06/29 2,014 2,070 2,014 2,060 15,300
2016/06/28 1,974 2,059 1,974 2,024 15,300
2016/06/27 2,000 2,035 1,990 2,009 15,500
2016/06/24 2,100 2,100 1,980 1,998 22,700
2016/06/23 2,076 2,099 2,050 2,081 15,400
2016/06/22 2,088 2,094 2,070 2,088 11,000
2016/06/21 2,070 2,096 2,057 2,088 11,800
2016/06/20 2,078 2,097 2,021 2,063 8,700
2016/06/17 2,013 2,085 2,013 2,085 26,800
2016/06/16 2,024 2,058 2,002 2,010 15,100
2016/06/15 1,988 2,053 1,988 2,024 23,600
2016/06/14 2,054 2,130 2,015 2,026 19,200
2016/06/13 2,072 2,092 2,055 2,056 12,400
2016/06/10 2,080 2,122 2,080 2,115 23,800
2016/06/09 2,081 2,109 2,075 2,084 9,900
2016/06/08 2,111 2,113 2,053 2,113 8,900
2016/06/07 2,095 2,122 2,093 2,111 12,900
2016/06/06 2,088 2,127 2,081 2,095 10,100
2016/06/03 2,062 2,098 2,057 2,096 9,400
2016/06/02 2,104 2,118 2,083 2,085 8,800
2016/06/01 2,129 2,130 2,110 2,121 6,200
2016/05/31 2,110 2,135 2,106 2,117 22,000
2016/05/30 2,129 2,129 2,083 2,107 4,600
2016/05/27 2,132 2,132 2,029 2,129 7,900
2016/05/26 2,129 2,130 2,108 2,128 11,500
2016/05/25 2,124 2,129 2,117 2,123 11,300
2016/05/24 2,108 2,123 2,107 2,119 12,200
2016/05/23 2,110 2,119 2,091 2,115 9,200
2016/05/20 2,094 2,119 2,094 2,112 8,000
2016/05/19 2,105 2,121 2,088 2,116 12,000
2016/05/18 2,080 2,128 2,062 2,121 26,600
2016/05/17 2,028 2,082 2,028 2,082 26,600
2016/05/16 1,980 2,048 1,980 2,042 36,000
2016/05/13 1,950 1,961 1,930 1,947 12,000
2016/05/12 1,950 1,972 1,942 1,968 9,600
2016/05/11 1,968 1,972 1,950 1,950 13,000
2016/05/10 1,936 1,965 1,936 1,964 12,900
2016/05/09 1,921 1,942 1,921 1,926 8,500
2016/05/06 1,920 1,934 1,913 1,924 14,800
2016/05/02 1,912 1,927 1,910 1,921 13,800
2016/04/28 2,001 2,013 1,958 1,960 15,200
2016/04/27 1,984 2,000 1,978 1,991 27,200
2016/04/26 1,975 1,989 1,965 1,984 7,000
2016/04/25 2,000 2,000 1,972 1,974 21,000
2016/04/22 1,997 2,000 1,985 1,999 10,600
2016/04/21 1,988 1,997 1,987 1,994 17,800
2016/04/20 1,974 1,983 1,955 1,964 11,200
2016/04/19 1,948 1,974 1,948 1,965 12,700
2016/04/18 1,920 1,945 1,915 1,937 13,900
2016/04/15 1,929 1,978 1,922 1,950 14,100
2016/04/14 1,934 1,958 1,923 1,956 18,000
2016/04/13 1,931 1,940 1,917 1,920 22,300
2016/04/12 1,938 1,944 1,927 1,933 22,500
2016/04/11 1,906 1,938 1,904 1,922 20,100
2016/04/08 1,900 1,923 1,895 1,905 22,400
2016/04/07 1,920 1,933 1,906 1,922 9,900
2016/04/06 1,927 1,954 1,916 1,924 17,400
2016/04/05 2,010 2,020 1,954 1,954 21,700
2016/04/04 1,950 2,027 1,927 2,025 73,200
2016/04/01 1,978 1,978 1,935 1,940 24,900
2016/03/31 1,984 1,984 1,951 1,951 17,100
2016/03/30 1,988 2,004 1,977 1,985 18,800
2016/03/29 1,957 2,006 1,957 1,997 22,700
2016/03/28 1,989 2,016 1,989 2,013 84,500
2016/03/25 1,985 1,989 1,975 1,987 21,600
2016/03/24 2,004 2,004 1,983 1,984 19,400
2016/03/23 2,016 2,018 1,991 2,017 19,100
2016/03/22 1,992 2,010 1,983 2,010 19,000
2016/03/18 1,985 1,992 1,961 1,980 13,900
2016/03/17 2,000 2,015 1,974 1,984 19,100
2016/03/16 1,988 1,999 1,976 1,984 10,500
2016/03/15 1,962 2,016 1,958 1,995 18,300
2016/03/14 1,973 1,987 1,964 1,967 14,100
2016/03/11 1,935 1,983 1,935 1,962 22,800
2016/03/10 1,972 1,978 1,961 1,970 14,600
2016/03/09 1,966 1,974 1,956 1,965 8,900
2016/03/08 2,006 2,006 1,967 1,985 13,500
2016/03/07 1,999 2,030 1,999 2,006 12,800
2016/03/04 1,984 1,997 1,969 1,997 16,800
2016/03/03 1,972 1,984 1,966 1,984 10,700
2016/03/02 1,969 1,980 1,962 1,972 16,200
2016/03/01 1,900 1,935 1,888 1,932 47,200
2016/02/29 1,953 1,953 1,900 1,900 16,000
2016/02/26 1,949 1,963 1,916 1,920 27,900
2016/02/25 1,914 1,957 1,901 1,950 23,000
2016/02/24 1,913 1,938 1,911 1,918 49,200
2016/02/23 1,955 1,955 1,917 1,938 67,000
2016/02/22 1,938 1,980 1,931 1,947 57,800
2016/02/19 1,950 1,958 1,927 1,949 50,900
2016/02/18 1,975 1,986 1,959 1,969 51,300
2016/02/17 1,986 1,996 1,931 1,952 55,300
2016/02/16 1,989 2,043 1,959 1,990 95,900
2016/02/15 1,822 1,833 1,794 1,829 20,200
2016/02/12 1,812 1,831 1,780 1,782 25,400
2016/02/10 1,865 1,894 1,844 1,858 32,100
2016/02/09 1,867 1,903 1,866 1,867 12,800
2016/02/08 1,898 1,949 1,898 1,946 14,600
2016/02/05 1,890 1,913 1,863 1,900 21,600
2016/02/04 1,930 1,930 1,880 1,886 30,900
2016/02/03 1,937 1,958 1,923 1,931 17,600
2016/02/02 1,937 1,996 1,937 1,984 35,500
2016/02/01 2,056 2,066 2,007 2,041 22,600
2016/01/29 1,992 2,056 1,985 2,056 16,800
2016/01/28 1,983 1,999 1,970 1,992 13,700
2016/01/27 1,979 1,990 1,975 1,984 9,700
2016/01/26 1,956 1,973 1,944 1,948 7,300
2016/01/25 1,981 1,981 1,936 1,957 10,000
2016/01/22 1,872 1,936 1,872 1,934 15,900
2016/01/21 1,906 1,930 1,857 1,857 21,900
2016/01/20 1,945 1,955 1,917 1,917 16,600
2016/01/19 1,953 1,969 1,943 1,948 9,100
2016/01/18 1,935 1,956 1,931 1,943 9,300
2016/01/15 1,968 1,992 1,962 1,972 8,300
2016/01/14 1,946 1,965 1,936 1,963 15,700
2016/01/13 1,950 1,986 1,949 1,983 14,100
2016/01/12 1,967 1,974 1,936 1,936 23,500
2016/01/08 1,996 2,012 1,974 1,975 22,400
2016/01/07 2,015 2,031 1,997 1,998 12,100
2016/01/06 2,056 2,056 2,011 2,015 8,500
2016/01/05 2,010 2,063 2,010 2,041 19,000
2016/01/04 2,021 2,036 2,005 2,011 12,200

このページの先頭へ