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
2017/12/29 2,530 2,530 2,499 2,509 10,600
2017/12/28 2,520 2,536 2,504 2,532 27,500
2017/12/27 2,500 2,520 2,471 2,520 29,600
2017/12/26 2,513 2,513 2,410 2,497 27,100
2017/12/25 2,503 2,514 2,493 2,513 23,400
2017/12/22 2,492 2,518 2,488 2,513 18,400
2017/12/21 2,458 2,492 2,451 2,492 15,300
2017/12/20 2,445 2,463 2,444 2,459 14,200
2017/12/19 2,439 2,444 2,424 2,439 11,300
2017/12/18 2,467 2,475 2,426 2,439 27,300
2017/12/15 2,420 2,480 2,408 2,461 46,500
2017/12/14 2,397 2,427 2,390 2,424 14,400
2017/12/13 2,384 2,406 2,384 2,397 17,300
2017/12/12 2,367 2,392 2,359 2,375 25,000
2017/12/11 2,367 2,367 2,344 2,367 14,300
2017/12/08 2,311 2,365 2,311 2,363 29,000
2017/12/07 2,354 2,359 2,345 2,358 26,800
2017/12/06 2,342 2,368 2,338 2,363 29,800
2017/12/05 2,340 2,342 2,319 2,342 19,700
2017/12/04 2,366 2,366 2,342 2,347 17,600
2017/12/01 2,356 2,356 2,326 2,348 24,300
2017/11/30 2,320 2,360 2,315 2,356 27,300
2017/11/29 2,316 2,332 2,305 2,326 23,900
2017/11/28 2,316 2,317 2,304 2,316 10,600
2017/11/27 2,319 2,319 2,303 2,318 11,100
2017/11/24 2,302 2,319 2,294 2,315 18,500
2017/11/22 2,297 2,323 2,294 2,321 21,900
2017/11/21 2,295 2,308 2,288 2,303 23,700
2017/11/20 2,266 2,299 2,266 2,289 20,300
2017/11/17 2,260 2,297 2,260 2,292 28,600
2017/11/16 2,259 2,265 2,249 2,258 19,600
2017/11/15 2,282 2,282 2,237 2,242 34,700
2017/11/14 2,294 2,302 2,281 2,286 19,700
2017/11/13 2,319 2,319 2,285 2,304 20,600
2017/11/10 2,266 2,318 2,266 2,315 15,300
2017/11/09 2,295 2,315 2,273 2,310 26,900
2017/11/08 2,281 2,291 2,271 2,290 17,100
2017/11/07 2,272 2,283 2,265 2,282 21,700
2017/11/06 2,295 2,295 2,276 2,281 15,900
2017/11/02 2,294 2,309 2,280 2,303 22,600
2017/11/01 2,302 2,302 2,275 2,294 41,600
2017/10/31 2,324 2,333 2,304 2,309 33,500
2017/10/30 2,337 2,346 2,303 2,324 111,700
2017/10/27 2,325 2,349 2,315 2,349 31,600
2017/10/26 2,296 2,344 2,296 2,325 25,800
2017/10/25 2,347 2,347 2,299 2,307 43,700
2017/10/24 2,317 2,349 2,317 2,330 16,700
2017/10/23 2,304 2,335 2,304 2,317 26,100
2017/10/20 2,306 2,333 2,294 2,316 26,800
2017/10/19 2,310 2,337 2,306 2,308 32,000
2017/10/18 2,292 2,321 2,292 2,310 28,100
2017/10/17 2,311 2,313 2,272 2,306 125,600
2017/10/16 2,398 2,425 2,383 2,383 29,100
2017/10/13 2,358 2,407 2,358 2,398 24,800
2017/10/12 2,352 2,393 2,349 2,367 26,200
2017/10/11 2,404 2,404 2,352 2,352 28,900
2017/10/10 2,376 2,457 2,375 2,415 57,500
2017/10/06 2,399 2,399 2,374 2,385 19,500
2017/10/05 2,391 2,413 2,387 2,396 18,200
2017/10/04 2,402 2,406 2,388 2,392 19,700
2017/10/03 2,411 2,427 2,406 2,410 34,900
2017/10/02 2,380 2,415 2,354 2,391 31,600
2017/09/29 2,339 2,372 2,335 2,358 26,600
2017/09/28 2,317 2,342 2,316 2,339 21,700
2017/09/27 2,302 2,324 2,291 2,317 13,600
2017/09/26 2,326 2,337 2,315 2,326 23,500
2017/09/25 2,315 2,336 2,312 2,326 15,400
2017/09/22 2,292 2,323 2,291 2,292 10,000
2017/09/21 2,277 2,327 2,277 2,317 13,500
2017/09/20 2,312 2,312 2,268 2,277 26,000
2017/09/19 2,313 2,328 2,307 2,311 25,700
2017/09/15 2,305 2,329 2,300 2,305 28,700
2017/09/14 2,330 2,335 2,305 2,305 21,500
2017/09/13 2,291 2,341 2,280 2,328 22,400
2017/09/12 2,263 2,300 2,259 2,291 22,500
2017/09/11 2,267 2,276 2,234 2,240 13,300
2017/09/08 2,255 2,265 2,240 2,246 20,100
2017/09/07 2,224 2,269 2,224 2,255 19,200
2017/09/06 2,290 2,291 2,223 2,223 24,400
2017/09/05 2,305 2,312 2,287 2,289 20,500
2017/09/04 2,307 2,318 2,298 2,303 16,600
2017/09/01 2,316 2,330 2,302 2,323 17,800
2017/08/31 2,298 2,301 2,285 2,300 16,700
2017/08/30 2,310 2,315 2,287 2,298 12,100
2017/08/29 2,253 2,301 2,253 2,295 38,300
2017/08/28 2,236 2,255 2,231 2,252 20,100
2017/08/25 2,241 2,241 2,223 2,236 14,700
2017/08/24 2,219 2,227 2,216 2,220 11,100
2017/08/23 2,256 2,264 2,214 2,219 15,900
2017/08/22 2,231 2,262 2,222 2,230 26,900
2017/08/21 2,176 2,228 2,176 2,214 18,800
2017/08/18 2,171 2,204 2,155 2,176 26,600
2017/08/17 2,200 2,208 2,178 2,178 18,900
2017/08/16 2,220 2,220 2,190 2,200 23,300
2017/08/15 2,224 2,244 2,220 2,230 34,200
2017/08/14 2,164 2,195 2,155 2,180 31,500
2017/08/10 2,177 2,194 2,171 2,176 35,300
2017/08/09 2,217 2,229 2,180 2,191 31,500
2017/08/08 2,232 2,234 2,209 2,219 19,800
2017/08/07 2,248 2,248 2,225 2,234 25,000
2017/08/04 2,242 2,247 2,206 2,225 38,100
2017/08/03 2,244 2,259 2,235 2,251 17,200
2017/08/02 2,270 2,270 2,240 2,244 13,500
2017/08/01 2,196 2,250 2,191 2,241 39,700
2017/07/31 2,353 2,353 2,176 2,184 86,200
2017/07/28 2,375 2,388 2,367 2,375 8,000
2017/07/27 2,360 2,380 2,360 2,364 13,500
2017/07/26 2,400 2,400 2,362 2,364 10,700
2017/07/25 2,401 2,411 2,371 2,386 14,200
2017/07/24 2,376 2,397 2,369 2,394 14,400
2017/07/21 2,377 2,391 2,369 2,384 16,500
2017/07/20 2,377 2,381 2,368 2,377 20,100
2017/07/19 2,356 2,391 2,356 2,377 13,900
2017/07/18 2,367 2,379 2,360 2,374 12,200
2017/07/14 2,338 2,374 2,338 2,360 10,600
2017/07/13 2,350 2,352 2,332 2,337 19,700
2017/07/12 2,341 2,357 2,341 2,350 21,600
2017/07/11 2,362 2,362 2,331 2,342 43,200
2017/07/10 2,394 2,400 2,374 2,377 27,800
2017/07/07 2,415 2,422 2,400 2,402 21,700
2017/07/06 2,426 2,439 2,415 2,423 11,700
2017/07/05 2,417 2,441 2,413 2,425 16,600
2017/07/04 2,455 2,469 2,425 2,434 18,800
2017/07/03 2,516 2,516 2,454 2,454 12,500
2017/06/30 2,500 2,506 2,460 2,471 13,700
2017/06/29 2,521 2,523 2,499 2,504 14,200
2017/06/28 2,532 2,532 2,481 2,489 15,400
2017/06/27 2,512 2,530 2,498 2,517 9,200
2017/06/26 2,502 2,528 2,502 2,504 18,000
2017/06/23 2,530 2,547 2,522 2,522 9,300
2017/06/22 2,530 2,548 2,523 2,530 34,600
2017/06/21 2,486 2,538 2,476 2,518 52,900
2017/06/20 2,462 2,489 2,457 2,486 32,300
2017/06/19 2,439 2,488 2,439 2,460 36,200
2017/06/16 2,412 2,448 2,412 2,448 26,500
2017/06/15 2,378 2,429 2,378 2,411 20,900
2017/06/14 2,375 2,390 2,375 2,378 13,200
2017/06/13 2,360 2,384 2,360 2,375 7,400
2017/06/12 2,368 2,378 2,343 2,360 19,600
2017/06/09 2,388 2,399 2,357 2,367 29,400
2017/06/08 2,384 2,387 2,361 2,372 12,100
2017/06/07 2,377 2,380 2,361 2,366 10,900
2017/06/06 2,406 2,406 2,370 2,370 10,300
2017/06/05 2,411 2,411 2,392 2,403 8,400
2017/06/02 2,382 2,420 2,373 2,411 26,700
2017/06/01 2,361 2,392 2,361 2,382 16,200
2017/05/31 2,375 2,388 2,358 2,361 19,800
2017/05/30 2,394 2,405 2,378 2,388 8,400
2017/05/29 2,364 2,417 2,360 2,405 10,800
2017/05/26 2,382 2,392 2,358 2,364 17,900
2017/05/25 2,410 2,410 2,373 2,378 18,100
2017/05/24 2,418 2,418 2,389 2,409 12,500
2017/05/23 2,420 2,426 2,397 2,415 17,900
2017/05/22 2,406 2,418 2,401 2,415 7,200
2017/05/19 2,399 2,409 2,390 2,406 13,700
2017/05/18 2,410 2,431 2,405 2,414 16,600
2017/05/17 2,437 2,439 2,413 2,431 14,400
2017/05/16 2,440 2,446 2,426 2,437 26,000
2017/05/15 2,368 2,449 2,368 2,448 45,200
2017/05/12 2,395 2,396 2,366 2,392 7,300
2017/05/11 2,418 2,418 2,395 2,407 10,800
2017/05/10 2,375 2,423 2,369 2,418 18,400
2017/05/09 2,358 2,380 2,355 2,375 13,400
2017/05/08 2,302 2,387 2,301 2,382 41,200
2017/05/02 2,296 2,306 2,288 2,293 9,600
2017/05/01 2,287 2,298 2,285 2,296 7,800
2017/04/28 2,322 2,325 2,293 2,297 12,000
2017/04/27 2,317 2,337 2,317 2,324 23,600
2017/04/26 2,330 2,340 2,320 2,340 28,600
2017/04/25 2,273 2,329 2,273 2,318 26,400
2017/04/24 2,245 2,287 2,235 2,274 12,600
2017/04/21 2,208 2,233 2,205 2,229 8,400
2017/04/20 2,208 2,216 2,205 2,207 9,000
2017/04/19 2,190 2,230 2,190 2,209 17,600
2017/04/18 2,235 2,246 2,201 2,212 15,600
2017/04/17 2,190 2,213 2,190 2,207 8,100
2017/04/14 2,180 2,200 2,180 2,190 15,200
2017/04/13 2,173 2,195 2,160 2,184 40,000
2017/04/12 2,210 2,210 2,185 2,189 21,300
2017/04/11 2,217 2,240 2,195 2,233 24,600
2017/04/10 2,231 2,288 2,212 2,226 9,200
2017/04/07 2,218 2,228 2,179 2,211 16,300
2017/04/06 2,255 2,260 2,189 2,193 27,000
2017/04/05 2,288 2,306 2,251 2,255 33,000
2017/04/04 2,318 2,329 2,279 2,291 14,000
2017/04/03 2,310 2,356 2,310 2,336 15,200
2017/03/31 2,352 2,358 2,303 2,310 35,600
2017/03/30 2,360 2,387 2,353 2,358 17,800
2017/03/29 2,390 2,390 2,352 2,366 20,800
2017/03/28 2,389 2,414 2,384 2,405 60,600
2017/03/27 2,397 2,400 2,378 2,382 34,400
2017/03/24 2,398 2,406 2,378 2,397 15,700
2017/03/23 2,415 2,429 2,309 2,392 29,900
2017/03/22 2,420 2,430 2,412 2,416 14,500
2017/03/21 2,433 2,448 2,423 2,439 13,800
2017/03/17 2,385 2,446 2,385 2,446 19,100
2017/03/16 2,378 2,403 2,378 2,403 11,500
2017/03/15 2,384 2,400 2,377 2,393 14,600
2017/03/14 2,400 2,400 2,370 2,396 10,500
2017/03/13 2,394 2,405 2,379 2,400 19,400
2017/03/10 2,410 2,419 2,384 2,390 32,200
2017/03/09 2,374 2,408 2,372 2,402 9,100
2017/03/08 2,384 2,389 2,365 2,373 9,400
2017/03/07 2,398 2,409 2,382 2,384 12,400
2017/03/06 2,410 2,414 2,395 2,398 12,000
2017/03/03 2,418 2,422 2,407 2,414 8,400
2017/03/02 2,406 2,448 2,403 2,413 24,800
2017/03/01 2,381 2,408 2,372 2,397 11,500
2017/02/28 2,365 2,400 2,365 2,373 16,300
2017/02/27 2,357 2,370 2,323 2,365 19,000
2017/02/24 2,359 2,377 2,349 2,361 16,100
2017/02/23 2,345 2,359 2,330 2,358 16,500
2017/02/22 2,328 2,339 2,319 2,331 19,800
2017/02/21 2,308 2,323 2,307 2,322 11,300
2017/02/20 2,292 2,305 2,292 2,297 7,800
2017/02/17 2,273 2,297 2,256 2,296 14,600
2017/02/16 2,292 2,293 2,275 2,278 13,900
2017/02/15 2,304 2,308 2,285 2,287 14,900
2017/02/14 2,298 2,330 2,296 2,298 14,300
2017/02/13 2,295 2,297 2,281 2,295 12,900
2017/02/10 2,280 2,297 2,274 2,288 18,200
2017/02/09 2,270 2,280 2,268 2,274 9,400
2017/02/08 2,263 2,277 2,260 2,273 7,200
2017/02/07 2,275 2,286 2,263 2,263 15,000
2017/02/06 2,251 2,281 2,251 2,275 18,100
2017/02/03 2,226 2,256 2,220 2,245 14,700
2017/02/02 2,257 2,259 2,240 2,240 17,100
2017/02/01 2,210 2,258 2,183 2,255 24,200
2017/01/31 2,173 2,185 2,162 2,167 10,500
2017/01/30 2,189 2,204 2,179 2,195 10,500
2017/01/27 2,196 2,205 2,183 2,189 12,400
2017/01/26 2,199 2,199 2,182 2,190 13,200
2017/01/25 2,162 2,177 2,144 2,177 11,100
2017/01/24 2,138 2,150 2,126 2,137 9,400
2017/01/23 2,116 2,142 2,108 2,130 10,100
2017/01/20 2,126 2,140 2,111 2,138 13,800
2017/01/19 2,127 2,141 2,112 2,126 14,200
2017/01/18 2,137 2,137 2,107 2,127 17,000
2017/01/17 2,175 2,175 2,130 2,137 15,700
2017/01/16 2,161 2,194 2,153 2,182 26,200
2017/01/13 2,188 2,197 2,158 2,180 16,100
2017/01/12 2,250 2,250 2,199 2,205 27,300
2017/01/11 2,235 2,261 2,233 2,250 15,000
2017/01/10 2,256 2,264 2,232 2,253 14,200
2017/01/06 2,251 2,260 2,218 2,251 19,900
2017/01/05 2,275 2,288 2,236 2,259 10,500
2017/01/04 2,250 2,276 2,246 2,261 18,700

このページの先頭へ